Indicators

Crown Cork & Seal Company (NY: CCK )

85.26 +0.36 (+0.42%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	44.91	45.54	44.75	45.40	1,136,428	+0.65(+1.45%)
Feb 26, 2016	45.23	45.23	44.50	44.75	738,793	-0.13(-0.28%)
Feb 25, 2016	44.57	45.01	44.03	44.87	926,915	+0.41(+0.92%)
Feb 24, 2016	43.94	44.59	43.53	44.46	533,323	+0.16(+0.37%)
Feb 23, 2016	44.27	44.80	44.18	44.30	581,124	-0.27(-0.61%)
Feb 22, 2016	44.52	45.38	44.07	44.57	955,722	+0.43(+0.97%)
Feb 19, 2016	44.51	44.72	43.57	44.15	1,429,358	+0.30(+0.68%)
Feb 18, 2016	44.35	44.49	43.81	43.84	1,200,892	-0.55(-1.24%)
Feb 17, 2016	44.49	44.80	44.26	44.40	1,090,765	+0.21(+0.48%)
Feb 16, 2016	44.18	44.58	43.60	44.18	886,346	+0.56(+1.29%)
Feb 12, 2016	43.47	43.62	43.62	43.62	1,224,631	+0.44(+1.01%)
Feb 11, 2016	42.84	43.63	42.59	43.19	962,075	-0.39(-0.89%)
Feb 10, 2016	43.61	44.21	43.42	43.57	1,486,084	+0.17(+0.40%)
Feb 09, 2016	42.35	43.84	42.20	43.40	1,549,485	+0.56(+1.31%)
Feb 08, 2016	43.98	44.01	42.07	42.84	1,639,251	-1.55(-3.49%)
Feb 05, 2016	46.10	46.77	44.29	44.39	1,601,662	-2.05(-4.42%)
Feb 04, 2016	42.43	46.50	41.96	46.44	2,308,009	+3.14(+7.25%)
Feb 03, 2016	44.29	44.41	42.59	43.30	1,931,112	-0.78(-1.78%)
Feb 02, 2016	43.21	44.19	43.09	44.09	1,432,403	+0.39(+0.89%)

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.