Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	42.63	42.93	42.63	42.77	431,169	+0.14(+0.32%)
Nov 27, 2013	42.42	43.06	42.38	42.63	822,247	+0.25(+0.59%)
Nov 26, 2013	42.33	42.55	42.01	42.38	1,000,156	+0.01(+0.02%)
Nov 25, 2013	42.43	42.54	42.23	42.37	607,984	+0.04(+0.09%)
Nov 22, 2013	42.26	42.37	42.17	42.33	584,366	+0.07(+0.16%)
Nov 21, 2013	42.12	42.51	41.97	42.27	597,038	+0.27(+0.65%)
Nov 20, 2013	42.38	42.60	41.80	42.00	1,007,582	-0.31(-0.73%)
Nov 19, 2013	42.39	43.01	42.23	42.31	1,071,416	-0.24(-0.57%)
Nov 18, 2013	42.14	42.82	42.02	42.55	1,317,674	+0.38(+0.90%)
Nov 15, 2013	42.14	42.25	41.87	42.17	980,132	+0.31(+0.74%)
Nov 14, 2013	42.05	42.15	41.64	41.86	1,088,853	+0.16(+0.37%)
Nov 12, 2013	41.99	42.01	41.55	41.70	882,290	-0.31(-0.74%)
Nov 11, 2013	41.88	42.23	41.77	42.01	698,424	+0.16(+0.37%)
Nov 08, 2013	41.87	42.23	41.70	41.86	1,408,603	+0.04(+0.09%)
Nov 07, 2013	41.89	42.63	41.78	41.82	2,121,373	-0.08(-0.19%)
Nov 06, 2013	41.96	41.99	41.65	41.90	1,006,346	+0.16(+0.37%)
Nov 05, 2013	41.94	42.06	41.52	41.74	1,552,569	-0.41(-0.97%)
Nov 04, 2013	42.13	42.30	41.80	42.15	1,466,434	+0.14(+0.32%)

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.