Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.94	36.00	35.55	35.83	1,474,742	-0.18(-0.51%)
Apr 27, 2012	35.56	36.09	35.54	36.02	1,117,898	+0.46(+1.28%)
Apr 26, 2012	35.48	35.63	35.07	35.56	1,152,952	-0.03(-0.08%)
Apr 25, 2012	36.04	36.15	35.54	35.59	1,182,717	-0.30(-0.84%)
Apr 24, 2012	35.76	36.12	35.64	35.89	895,155	-0.02(-0.05%)
Apr 23, 2012	36.12	36.13	35.63	35.91	790,891	-0.59(-1.62%)
Apr 20, 2012	36.18	36.88	36.06	36.50	1,398,357	+0.33(+0.91%)
Apr 19, 2012	36.55	37.36	36.04	36.17	1,978,719	-0.16(-0.45%)
Apr 18, 2012	36.21	36.86	36.18	36.34	2,457,168	-0.06(-0.16%)
Apr 17, 2012	35.85	36.52	35.82	36.39	1,043,563	+0.70(+1.95%)
Apr 16, 2012	35.48	35.90	35.37	35.70	1,075,775	+0.25(+0.71%)
Apr 13, 2012	35.75	35.88	35.43	35.44	955,141	-0.39(-1.08%)
Apr 12, 2012	35.71	36.06	35.58	35.83	1,538,707	+0.21(+0.60%)
Apr 11, 2012	35.99	36.00	35.13	35.62	1,761,082	+0.35(+0.99%)
Apr 10, 2012	36.10	36.17	35.18	35.27	1,928,319	-0.82(-2.28%)
Apr 09, 2012	35.86	36.13	35.70	36.09	1,052,299	-0.23(-0.64%)
Apr 05, 2012	36.43	36.51	36.10	36.33	1,840,049	-0.14(-0.37%)
Apr 04, 2012	35.87	36.57	35.73	36.46	1,389,086	+0.12(+0.32%)
Apr 03, 2012	36.13	36.36	36.04	36.35	1,778,607	+0.01(+0.03%)

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.