Indicators

Crown Cork & Seal Company (NY: CCK )

83.46 -1.32 (-1.56%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.65	16.16	15.59	15.94	2,012,328	+0.29(+1.86%)
Feb 25, 2005	15.16	15.75	15.12	15.65	1,334,397	+0.44(+2.87%)
Feb 24, 2005	15.02	15.22	14.67	15.21	1,035,422	+0.17(+1.16%)
Feb 23, 2005	15.00	15.15	14.85	15.04	866,687	+0.09(+0.58%)
Feb 22, 2005	15.24	15.30	14.84	14.95	1,094,969	-0.39(-2.53%)
Feb 18, 2005	15.42	15.45	15.16	15.34	989,910	-0.07(-0.44%)
Feb 17, 2005	15.79	15.80	15.15	15.41	1,586,106	-0.15(-0.93%)
Feb 16, 2005	15.16	15.70	14.96	15.55	2,397,064	+0.24(+1.58%)
Feb 15, 2005	14.94	15.31	14.90	15.31	2,166,202	+0.32(+2.13%)
Feb 14, 2005	14.44	15.02	14.44	14.99	2,256,194	+0.65(+4.53%)
Feb 11, 2005	13.84	14.53	13.74	14.34	2,679,940	+0.50(+3.64%)
Feb 10, 2005	13.82	13.92	13.58	13.84	1,339,350	+0.08(+0.56%)
Feb 09, 2005	13.95	14.05	13.72	13.76	799,812	-0.19(-1.39%)
Feb 08, 2005	14.00	14.05	13.83	13.95	1,741,218	-0.06(-0.41%)
Feb 07, 2005	14.04	14.08	13.85	14.01	1,415,616	+0.00(+0.00%)
Feb 04, 2005	13.87	14.05	13.71	14.01	933,046	+0.11(+0.77%)
Feb 03, 2005	13.41	13.90	13.18	13.90	1,843,181	+0.49(+3.69%)
Feb 02, 2005	13.51	13.58	13.29	13.41	1,622,123	+0.11(+0.80%)

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.