Indicators

Crown Cork & Seal Company (NY: CCK )

79.99 -0.36 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.69	21.80	21.15	21.32	1,426,106	-0.36(-1.65%)
Jan 30, 2007	21.68	21.96	21.62	21.68	597,153	+0.00(+0.00%)
Jan 29, 2007	20.98	21.75	20.90	21.68	1,555,620	+0.69(+3.27%)
Jan 26, 2007	21.23	21.23	20.77	20.99	944,595	-0.24(-1.14%)
Jan 25, 2007	21.44	21.65	21.06	21.23	910,430	-0.13(-0.59%)
Jan 24, 2007	21.44	21.49	21.28	21.36	494,142	-0.09(-0.41%)
Jan 23, 2007	21.02	21.49	21.02	21.44	844,482	+0.41(+1.93%)
Jan 22, 2007	21.34	21.35	21.02	21.04	841,066	-0.20(-0.95%)
Jan 19, 2007	21.12	21.44	21.04	21.24	1,102,476	+0.05(+0.23%)
Jan 18, 2007	20.91	21.36	20.81	21.19	1,304,667	+0.38(+1.81%)
Jan 17, 2007	20.89	21.01	20.77	20.82	1,181,157	-0.09(-0.42%)
Jan 16, 2007	20.89	21.06	20.88	20.90	373,634	+0.02(+0.09%)
Jan 12, 2007	20.77	21.05	20.77	20.88	463,704	+0.12(+0.56%)
Jan 11, 2007	20.62	21.10	20.62	20.77	657,820	+0.12(+0.56%)
Jan 10, 2007	20.67	20.67	20.52	20.65	302,510	-0.09(-0.42%)
Jan 09, 2007	20.39	20.76	20.33	20.74	552,842	+0.30(+1.46%)
Jan 08, 2007	20.36	20.46	20.24	20.44	451,177	+0.02(+0.09%)
Jan 05, 2007	20.42	20.49	20.28	20.42	441,342	-0.04(-0.19%)
Jan 04, 2007	20.32	20.59	20.12	20.46	634,837	+0.08(+0.38%)

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.