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, 2012	34.95	35.10	34.79	34.84	835,286	-0.04(-0.11%)
Jan 30, 2012	34.67	34.98	34.41	34.88	755,394	+0.00(+0.00%)
Jan 27, 2012	35.12	35.57	34.74	34.88	1,085,405	-0.37(-1.04%)
Jan 26, 2012	34.38	35.58	34.26	35.25	1,981,954	+1.09(+3.20%)
Jan 25, 2012	33.81	34.29	33.54	34.16	795,195	+0.23(+0.68%)
Jan 24, 2012	33.47	34.09	33.34	33.92	1,253,757	+0.35(+1.04%)
Jan 23, 2012	33.58	33.88	33.33	33.58	795,653	+0.14(+0.40%)
Jan 20, 2012	33.62	33.62	33.28	33.44	656,241	-0.30(-0.89%)
Jan 19, 2012	33.22	33.88	32.87	33.74	697,846	+0.51(+1.54%)
Jan 18, 2012	32.61	33.23	32.60	33.23	664,639	+0.52(+1.59%)
Jan 17, 2012	33.15	33.38	32.68	32.71	762,111	-0.12(-0.35%)
Jan 13, 2012	32.94	32.97	32.43	32.82	779,225	-0.41(-1.22%)
Jan 12, 2012	33.02	33.29	32.94	33.23	755,564	+0.26(+0.79%)
Jan 11, 2012	32.65	33.27	32.58	32.97	787,310	+0.30(+0.92%)
Jan 10, 2012	33.11	33.17	32.64	32.67	1,855,731	-0.09(-0.27%)
Jan 09, 2012	33.11	33.16	32.74	32.76	906,941	-0.34(-1.02%)
Jan 06, 2012	33.11	33.33	32.80	33.09	994,774	-0.01(-0.03%)
Jan 05, 2012	32.79	33.14	32.33	33.10	1,283,650	+0.15(+0.47%)

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.