Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED

Streaming Delayed 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 (%)
Nov 28, 2008	15.30	15.56	15.06	15.55	578,947	+0.12(+0.75%)
Nov 26, 2008	14.53	15.60	13.89	15.44	1,969,406	+0.87(+5.99%)
Nov 25, 2008	14.53	15.47	12.96	14.56	5,536,289	+0.06(+0.40%)
Nov 24, 2008	14.14	14.80	13.59	14.51	4,003,839	+0.64(+4.61%)
Nov 21, 2008	13.87	14.10	13.15	13.87	2,880,106	+0.25(+1.85%)
Nov 20, 2008	14.37	15.00	13.43	13.61	2,998,727	-1.14(-7.75%)
Nov 19, 2008	15.41	15.74	14.61	14.76	2,606,274	-0.82(-5.29%)
Nov 18, 2008	15.85	16.44	14.98	15.58	1,750,842	-0.28(-1.77%)
Nov 17, 2008	15.54	16.49	15.27	15.86	1,625,287	+0.06(+0.37%)
Nov 14, 2008	16.47	16.96	15.78	15.80	2,311,151	-1.08(-6.37%)
Nov 13, 2008	16.09	16.88	14.92	16.88	2,910,720	+0.89(+5.58%)
Nov 12, 2008	16.86	17.29	15.92	15.99	1,869,334	-1.23(-7.15%)
Nov 11, 2008	17.98	18.36	16.52	17.22	1,757,104	-0.81(-4.51%)
Nov 10, 2008	19.01	19.21	17.58	18.03	1,646,461	-0.57(-3.07%)
Nov 07, 2008	18.12	18.73	17.60	18.60	2,033,375	+0.46(+2.51%)
Nov 06, 2008	18.15	19.18	18.05	18.15	1,093,019	-0.65(-3.45%)
Nov 05, 2008	18.93	19.18	18.45	18.80	2,050,130	-0.65(-3.34%)
Nov 04, 2008	19.52	19.79	19.00	19.45	1,961,657	+0.29(+1.52%)

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.