Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 35.75 35.79 35.43 35.58 1,133,166 -0.10(-0.27%)
Mar 29, 2012 35.36 35.70 35.33 35.67 783,254 -0.01(-0.03%)
Mar 28, 2012 35.75 35.75 35.36 35.68 800,422 -0.15(-0.43%)
Mar 27, 2012 35.63 35.88 35.46 35.84 797,941 +0.19(+0.54%)
Mar 26, 2012 35.65 35.85 35.38 35.64 480,688 +0.33(+0.93%)
Mar 23, 2012 35.22 35.33 34.97 35.32 642,742 +0.05(+0.14%)
Mar 22, 2012 35.79 35.79 35.01 35.27 932,183 -0.93(-2.56%)
Mar 21, 2012 36.48 36.54 36.19 36.19 317,333 -0.20(-0.56%)
Mar 20, 2012 36.27 36.50 36.11 36.40 637,956 -0.12(-0.32%)
Mar 19, 2012 36.26 36.83 36.21 36.51 777,368 +0.14(+0.40%)
Mar 16, 2012 36.11 36.39 35.93 36.37 600,288 +0.24(+0.67%)
Mar 15, 2012 35.81 36.14 35.72 36.13 687,033 +0.33(+0.92%)
Mar 14, 2012 35.66 36.01 35.60 35.80 842,619 +0.09(+0.24%)
Mar 13, 2012 34.99 35.72 34.93 35.71 1,010,455 +0.89(+2.55%)
Mar 12, 2012 35.06 35.12 34.76 34.82 695,117 -0.18(-0.52%)
Mar 09, 2012 35.14 35.32 34.87 35.01 1,947,420 -0.10(-0.28%)
Mar 08, 2012 35.37 35.55 34.97 35.10 2,369,791 -0.14(-0.41%)
Mar 07, 2012 35.05 35.37 34.98 35.25 708,744 +0.24(+0.69%)
Mar 06, 2012 34.89 35.08 34.54 35.01 785,706 -0.05(-0.14%)
Mar 05, 2012 35.10 35.26 34.78 35.05 445,033 -0.18(-0.52%)
Mar 02, 2012 35.72 35.75 35.19 35.24 614,420 -0.44(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.