Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.41 33.73 33.21 33.31 1,203,819 +0.69(+2.10%)
Jun 28, 2012 32.13 32.82 32.13 32.63 1,056,051 +0.33(+1.02%)
Jun 27, 2012 32.14 32.61 32.14 32.30 1,125,924 -0.01(-0.03%)
Jun 26, 2012 32.39 32.43 31.95 32.31 511,071 -0.10(-0.30%)
Jun 25, 2012 32.61 32.71 32.17 32.41 555,803 -0.62(-1.87%)
Jun 22, 2012 33.14 33.30 32.83 33.02 2,464,595 -0.11(-0.32%)
Jun 21, 2012 33.65 33.85 33.08 33.13 901,456 -0.53(-1.58%)
Jun 20, 2012 33.36 33.87 33.30 33.66 953,138 +0.20(+0.61%)
Jun 19, 2012 33.38 33.71 33.26 33.46 716,107 +0.29(+0.87%)
Jun 18, 2012 32.95 33.27 32.73 33.17 907,465 +0.02(+0.06%)
Jun 15, 2012 32.89 33.23 32.82 33.15 707,817 +0.27(+0.82%)
Jun 14, 2012 32.80 33.10 32.68 32.88 429,144 +0.10(+0.29%)
Jun 13, 2012 32.73 33.02 32.64 32.78 708,084 -0.10(-0.29%)
Jun 12, 2012 32.55 32.91 32.48 32.88 557,261 +0.33(+1.01%)
Jun 11, 2012 33.44 33.48 32.54 32.55 828,751 -0.59(-1.78%)
Jun 08, 2012 32.50 33.21 32.42 33.14 1,171,383 +0.61(+1.87%)
Jun 07, 2012 32.80 33.15 32.45 32.53 1,833,069 +0.04(+0.12%)
Jun 06, 2012 32.36 32.52 32.22 32.49 1,739,506 +0.43(+1.33%)
Jun 05, 2012 31.84 32.16 31.44 32.07 1,225,984 +0.09(+0.27%)
Jun 04, 2012 31.66 31.98 31.30 31.98 1,992,189 +0.41(+1.28%)
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.