Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.08	25.25	24.41	24.85	909,041	-0.37(-1.46%)
Dec 28, 2007	25.31	25.41	25.10	25.22	269,777	+0.14(+0.54%)
Dec 27, 2007	25.35	25.57	25.03	25.09	668,768	-0.27(-1.07%)
Dec 26, 2007	25.42	25.62	25.23	25.36	386,915	-0.19(-0.76%)
Dec 24, 2007	25.57	25.88	25.51	25.55	264,617	+0.24(+0.96%)
Dec 21, 2007	24.99	25.47	24.80	25.31	679,089	+0.66(+2.67%)
Dec 20, 2007	24.73	24.83	24.16	24.65	1,053,888	+0.14(+0.55%)
Dec 19, 2007	24.89	25.00	24.33	24.51	906,346	-0.36(-1.44%)
Dec 18, 2007	25.18	25.39	24.68	24.87	1,003,462	-0.24(-0.96%)
Dec 17, 2007	25.44	25.50	25.06	25.12	926,162	-0.41(-1.59%)
Dec 14, 2007	25.64	25.75	25.45	25.52	867,954	-0.19(-0.75%)
Dec 13, 2007	25.39	25.83	24.91	25.72	764,955	-0.03(-0.11%)
Dec 12, 2007	25.77	26.04	25.64	25.74	759,836	+0.17(+0.68%)
Dec 11, 2007	26.15	26.21	25.56	25.57	479,645	-0.47(-1.79%)
Dec 10, 2007	25.67	26.29	25.67	26.04	1,133,604	+0.36(+1.40%)
Dec 07, 2007	25.97	25.97	25.57	25.68	682,989	-0.33(-1.27%)
Dec 06, 2007	25.28	26.02	25.19	26.01	889,730	+0.78(+3.07%)
Dec 05, 2007	25.18	25.34	24.98	25.23	594,461	+0.22(+0.89%)
Dec 04, 2007	24.80	25.26	24.61	25.01	845,042	+0.16(+0.62%)

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.