Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.51 -1.12 (-1.42%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.48 40.06 39.18 39.73 2,710,919 +0.32(+0.81%)
Jun 27, 2013 39.38 39.67 39.26 39.41 593,814 +0.25(+0.64%)
Jun 26, 2013 39.33 39.55 38.83 39.16 938,341 +0.08(+0.20%)
Jun 25, 2013 38.74 39.18 38.13 39.08 1,675,986 +0.17(+0.45%)
Jun 24, 2013 38.53 39.18 38.19 38.91 1,209,826 +0.04(+0.10%)
Jun 21, 2013 39.49 39.58 38.59 38.87 1,307,671 -0.22(-0.57%)
Jun 20, 2013 39.61 39.72 38.97 39.09 953,454 -1.00(-2.51%)
Jun 19, 2013 40.98 41.04 40.06 40.10 1,645,620 -0.93(-2.26%)
Jun 18, 2013 41.12 41.22 40.93 41.02 473,601 -0.02(-0.05%)
Jun 17, 2013 41.26 41.28 40.96 41.04 807,271 +0.05(+0.12%)
Jun 14, 2013 41.12 41.38 40.62 40.99 1,091,075 -0.06(-0.14%)
Jun 13, 2013 40.52 41.45 40.52 41.05 1,820,581 +0.55(+1.36%)
Jun 12, 2013 41.17 41.29 40.21 40.50 1,237,269 -0.58(-1.41%)
Jun 11, 2013 41.53 41.82 41.08 41.08 1,460,847 -0.83(-1.98%)
Jun 10, 2013 41.73 41.96 41.54 41.91 890,698 +0.30(+0.72%)
Jun 07, 2013 41.05 41.66 40.92 41.61 1,227,144 +0.77(+1.89%)
Jun 06, 2013 40.07 40.86 39.98 40.84 919,091 +0.92(+2.30%)
Jun 05, 2013 40.50 40.56 39.84 39.92 743,482 -0.80(-1.97%)
Jun 04, 2013 40.87 41.23 40.39 40.72 782,760 -0.21(-0.52%)
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.