Indicators

Crown Cork & Seal Company (NY: CCK )

83.25 -1.53 (-1.80%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.78	22.96	22.51	22.78	2,142,348	+0.09(+0.38%)
May 27, 2010	22.31	24.19	22.19	22.69	1,533,371	+0.74(+3.35%)
May 26, 2010	22.28	22.40	21.87	21.96	1,602,157	-0.20(-0.92%)
May 25, 2010	22.00	22.18	21.75	22.16	3,181,650	-0.16(-0.74%)
May 24, 2010	22.66	22.70	22.26	22.32	1,272,468	-0.39(-1.71%)
May 21, 2010	22.22	22.77	22.19	22.71	1,691,871	+0.18(+0.82%)
May 20, 2010	22.50	22.96	22.44	22.53	2,426,393	-0.86(-3.69%)
May 19, 2010	23.44	23.66	23.12	23.39	1,497,385	-0.19(-0.82%)
May 18, 2010	23.96	24.03	23.50	23.58	1,861,645	-0.15(-0.61%)
May 17, 2010	23.65	23.87	23.50	23.73	2,242,835	+0.23(+0.99%)
May 14, 2010	23.50	23.56	23.22	23.50	2,041,301	-0.16(-0.70%)
May 13, 2010	23.94	24.05	23.59	23.66	1,258,285	-0.40(-1.65%)
May 12, 2010	23.85	24.22	23.74	24.06	2,487,024	+0.23(+0.98%)
May 11, 2010	24.09	24.18	23.83	23.83	1,660,688	-0.50(-2.07%)
May 10, 2010	24.15	24.33	24.10	24.33	1,537,861	+0.88(+3.76%)
May 07, 2010	24.09	24.27	23.25	23.45	2,390,749	-0.82(-3.39%)
May 06, 2010	24.13	24.68	22.84	24.27	290	-0.07(-0.28%)
May 05, 2010	24.30	24.66	24.29	24.34	2,030,852	-0.31(-1.26%)
May 04, 2010	25.00	25.06	24.47	24.65	1,618,140	-0.54(-2.15%)

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.