Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.61	36.09	35.59	35.82	976,665	+0.32(+0.90%)
Feb 28, 2012	35.42	35.91	35.42	35.50	646,076	+0.03(+0.08%)
Feb 27, 2012	35.23	35.61	35.03	35.47	615,365	+0.01(+0.03%)
Feb 24, 2012	35.40	35.81	35.19	35.46	577,830	+0.06(+0.16%)
Feb 23, 2012	35.34	35.58	35.14	35.41	444,971	+0.02(+0.05%)
Feb 22, 2012	35.91	36.10	35.39	35.39	634,770	-0.58(-1.62%)
Feb 21, 2012	35.84	36.14	35.81	35.97	533,444	+0.29(+0.81%)
Feb 17, 2012	36.57	36.60	35.65	35.68	855,166	-0.71(-1.94%)
Feb 16, 2012	35.88	36.44	35.77	36.39	750,467	+0.44(+1.21%)
Feb 15, 2012	35.83	36.13	35.75	35.95	1,653,357	+0.11(+0.30%)
Feb 14, 2012	35.93	36.03	35.57	35.84	1,587,822	-0.35(-0.96%)
Feb 13, 2012	36.58	36.75	36.13	36.19	1,826,680	-0.15(-0.40%)
Feb 10, 2012	36.22	36.36	35.98	36.34	1,169,972	-0.30(-0.82%)
Feb 09, 2012	36.13	36.72	36.09	36.64	1,545,862	+0.58(+1.61%)
Feb 08, 2012	35.86	36.40	35.78	36.06	1,315,344	+0.19(+0.54%)
Feb 07, 2012	35.51	36.14	35.46	35.86	1,232,069	+0.27(+0.76%)
Feb 06, 2012	35.02	35.60	35.00	35.59	1,073,415	+0.43(+1.21%)
Feb 03, 2012	34.74	35.43	34.51	35.16	1,273,074	+0.76(+2.20%)
Feb 02, 2012	34.34	34.62	33.46	34.41	1,824,697	-0.71(-2.01%)

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.