Indicators

Crown Cork & Seal Company (NY: CCK )

93.70 -0.73 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.47	22.91	22.13	22.63	7,421,297	-0.68(-2.93%)
May 28, 2009	23.30	23.79	22.63	23.32	3,583,777	+0.18(+0.79%)
May 27, 2009	23.88	23.88	23.05	23.13	2,449,451	-0.72(-3.03%)
May 26, 2009	22.76	23.95	22.46	23.86	3,766,355	+1.15(+5.05%)
May 22, 2009	22.34	22.93	22.12	22.71	2,254,607	+0.41(+1.86%)
May 21, 2009	22.30	22.44	21.95	22.30	1,716,885	-0.10(-0.43%)
May 20, 2009	23.24	23.43	22.28	22.39	2,904,621	-0.77(-3.33%)
May 19, 2009	22.89	23.49	22.89	23.16	2,647,499	+0.29(+1.26%)
May 18, 2009	23.13	23.23	22.25	22.87	2,884,399	-0.23(-1.00%)
May 15, 2009	22.72	23.47	22.72	23.11	2,137,979	+0.29(+1.27%)
May 14, 2009	21.99	23.00	21.89	22.82	3,564,320	+0.97(+4.45%)
May 13, 2009	22.22	22.29	21.65	21.84	2,149,055	-0.66(-2.95%)
May 12, 2009	21.84	22.60	21.59	22.51	3,148,227	+0.69(+3.18%)
May 11, 2009	21.87	22.12	21.55	21.81	1,912,547	-0.30(-1.35%)
May 08, 2009	22.50	22.50	21.67	22.11	2,967,751	-0.04(-0.17%)
May 07, 2009	22.67	22.91	21.88	22.15	2,109,753	-0.40(-1.79%)
May 06, 2009	21.96	23.02	21.96	22.56	2,833,678	-0.12(-0.51%)
May 05, 2009	22.29	22.71	22.01	22.67	3,042,700	+0.42(+1.90%)
May 04, 2009	22.11	22.25	21.97	22.25	1,907,064	+0.50(+2.30%)

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.