Indicators

Crown Cork & Seal Company (NY: CCK )

83.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.34	48.15	47.33	47.96	711,429	+0.45(+0.94%)
Nov 26, 2014	47.46	47.52	47.52	47.52	424,998	+0.08(+0.16%)
Nov 25, 2014	47.41	47.54	47.23	47.44	896,663	+0.15(+0.31%)
Nov 24, 2014	47.27	47.39	46.93	47.29	873,470	+0.03(+0.06%)
Nov 21, 2014	47.31	47.78	46.96	47.27	890,052	-0.09(-0.18%)
Nov 20, 2014	46.94	47.36	46.94	47.35	946,393	+0.16(+0.35%)
Nov 19, 2014	46.85	47.28	46.39	47.19	1,005,750	+0.30(+0.64%)
Nov 18, 2014	46.78	47.17	46.56	46.89	790,196	+0.10(+0.21%)
Nov 17, 2014	46.06	46.96	46.06	46.79	1,156,834	+0.73(+1.58%)
Nov 14, 2014	46.41	46.96	45.99	46.06	911,690	-0.47(-1.00%)
Nov 13, 2014	47.56	47.60	46.16	46.53	1,097,446	-1.12(-2.36%)
Nov 12, 2014	47.70	47.86	46.96	47.65	844,756	-0.12(-0.24%)
Nov 11, 2014	47.61	47.90	47.52	47.77	599,847	+0.15(+0.31%)
Nov 10, 2014	47.27	47.65	47.27	47.62	387,115	+0.29(+0.61%)
Nov 07, 2014	47.21	47.45	46.91	47.33	1,033,773	+0.19(+0.41%)
Nov 06, 2014	46.81	47.21	46.54	47.14	783,668	+0.36(+0.77%)
Nov 05, 2014	46.14	46.86	45.91	46.78	725,250	+0.84(+1.84%)
Nov 04, 2014	45.71	46.28	45.66	45.94	433,979	+0.19(+0.42%)

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.