Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.78	48.15	47.39	48.07	762,284	+0.35(+0.73%)
Jun 27, 2014	47.73	48.15	47.49	47.72	1,442,213	-0.09(-0.18%)
Jun 26, 2014	47.99	48.11	47.53	47.80	643,697	-0.06(-0.12%)
Jun 25, 2014	47.82	48.07	47.72	47.86	665,242	-0.30(-0.62%)
Jun 24, 2014	48.00	48.67	47.62	48.16	752,858	-0.08(-0.16%)
Jun 23, 2014	47.28	48.30	47.07	48.24	1,159,938	+0.63(+1.32%)
Jun 20, 2014	47.68	47.87	47.50	47.61	898,797	+0.07(+0.14%)
Jun 19, 2014	47.62	47.70	47.43	47.54	736,951	+0.03(+0.06%)
Jun 18, 2014	47.35	47.55	47.07	47.52	495,566	+0.14(+0.31%)
Jun 17, 2014	47.23	47.61	47.06	47.37	1,070,606	+0.06(+0.12%)
Jun 16, 2014	47.81	47.90	47.19	47.31	615,270	-0.52(-1.09%)
Jun 13, 2014	47.64	47.98	47.26	47.83	1,202,634	+0.18(+0.39%)
Jun 12, 2014	48.10	48.14	47.49	47.65	530,484	-0.61(-1.26%)
Jun 11, 2014	48.46	48.57	48.16	48.26	606,985	-0.48(-0.99%)
Jun 10, 2014	48.75	49.16	48.62	48.74	762,789	+0.21(+0.44%)
Jun 06, 2014	48.10	48.54	47.91	48.53	1,440,320	+0.74(+1.56%)
Jun 05, 2014	47.32	47.80	46.98	47.79	690,034	+0.60(+1.27%)
Jun 04, 2014	47.26	47.33	47.10	47.19	524,598	-0.14(-0.31%)
Jun 03, 2014	46.97	47.43	46.91	47.33	688,497	+0.10(+0.20%)

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.