Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 -0.95 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.75	31.23	30.75	31.18	1,605,790	+0.33(+1.07%)
Oct 28, 2010	30.56	30.96	30.52	30.85	1,186,444	+0.41(+1.34%)
Oct 27, 2010	30.18	30.46	30.11	30.44	1,504,764	+0.15(+0.48%)
Oct 25, 2010	30.04	30.60	30.04	30.30	1,113,166	+0.41(+1.36%)
Oct 22, 2010	30.04	30.05	29.67	29.89	804,691	-0.16(-0.52%)
Oct 21, 2010	29.94	30.16	29.86	30.05	1,297,776	+0.19(+0.65%)
Oct 20, 2010	29.83	30.18	29.68	29.85	1,460,705	+0.18(+0.62%)
Oct 19, 2010	29.05	29.77	28.39	29.67	4,116,807	+0.85(+2.96%)
Oct 18, 2010	29.03	29.07	28.80	28.82	1,913,617	-0.17(-0.60%)
Oct 15, 2010	28.93	29.17	28.78	28.99	2,325,656	+0.22(+0.77%)
Oct 14, 2010	28.38	28.78	28.38	28.77	1,315,654	+0.46(+1.61%)
Oct 13, 2010	28.16	28.52	27.99	28.31	887,533	+0.32(+1.14%)
Oct 12, 2010	28.03	28.07	27.85	27.99	1,084,730	-0.03(-0.10%)
Oct 11, 2010	27.61	28.16	27.60	28.02	1,397,583	+0.40(+1.44%)
Oct 08, 2010	27.62	28.15	27.56	27.62	2,234,267	-0.49(-1.76%)
Oct 07, 2010	28.16	28.25	27.95	28.12	776,212	+0.02(+0.07%)
Oct 06, 2010	27.98	28.16	27.97	28.10	631,657	+0.05(+0.17%)
Oct 05, 2010	28.04	28.23	28.04	28.05	1,129,892	+0.17(+0.63%)
Oct 04, 2010	28.10	28.19	27.67	27.88	1,121,833	-0.21(-0.76%)

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.