Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.11	40.27	39.80	40.19	1,452,525	+0.14(+0.34%)
Mar 27, 2013	39.36	40.18	39.10	40.06	1,181,676	+0.42(+1.07%)
Mar 26, 2013	39.49	39.63	39.07	39.63	749,617	+0.36(+0.91%)
Mar 25, 2013	39.15	39.51	39.14	39.28	620,032	+0.13(+0.32%)
Mar 22, 2013	39.25	39.44	38.45	39.15	1,143,329	-0.07(-0.17%)
Mar 21, 2013	39.34	39.66	39.20	39.22	1,640,699	-0.29(-0.73%)
Mar 20, 2013	39.46	39.64	39.30	39.51	1,283,076	+0.25(+0.64%)
Mar 19, 2013	39.11	39.42	39.00	39.26	918,026	+0.17(+0.44%)
Mar 18, 2013	38.66	39.16	38.56	39.08	447,351	-0.04(-0.10%)
Mar 15, 2013	38.90	39.18	38.72	39.12	762,552	+0.21(+0.55%)
Mar 14, 2013	38.61	39.25	38.47	38.91	894,247	+0.51(+1.33%)
Mar 13, 2013	38.27	38.44	38.03	38.40	889,900	+0.14(+0.38%)
Mar 12, 2013	38.32	38.44	38.13	38.25	360,424	-0.04(-0.10%)
Mar 11, 2013	37.96	38.39	37.96	38.29	657,930	+0.09(+0.23%)
Mar 08, 2013	37.81	38.26	37.71	38.20	1,032,087	+0.68(+1.80%)
Mar 07, 2013	37.47	37.74	37.47	37.53	586,922	-0.05(-0.13%)
Mar 06, 2013	37.35	37.73	37.22	37.58	1,013,316	+0.39(+1.04%)
Mar 05, 2013	37.17	37.27	37.00	37.19	714,696	+0.19(+0.52%)
Mar 04, 2013	36.94	37.00	36.70	37.00	671,779	+0.00(+0.00%)

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.