Indicators

Crown Cork & Seal Company (NY: CCK )

83.97 -0.06 (-0.07%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.23	40.40	39.93	40.32	1,447,986	+0.14(+0.34%)
Mar 27, 2013	39.49	40.31	39.22	40.18	1,177,982	+0.43(+1.07%)
Mar 26, 2013	39.61	39.76	39.20	39.76	747,274	+0.36(+0.91%)
Mar 25, 2013	39.27	39.63	39.26	39.40	618,094	+0.13(+0.32%)
Mar 22, 2013	39.37	39.56	38.58	39.27	1,139,755	-0.07(-0.17%)
Mar 21, 2013	39.47	39.79	39.32	39.34	1,635,571	-0.29(-0.73%)
Mar 20, 2013	39.58	39.77	39.43	39.63	1,279,066	+0.25(+0.64%)
Mar 19, 2013	39.23	39.54	39.12	39.38	915,157	+0.17(+0.44%)
Mar 18, 2013	38.78	39.28	38.68	39.20	445,952	-0.04(-0.10%)
Mar 15, 2013	39.02	39.30	38.85	39.24	760,168	+0.21(+0.55%)
Mar 14, 2013	38.73	39.37	38.59	39.03	891,452	+0.51(+1.33%)
Mar 13, 2013	38.39	38.56	38.15	38.52	887,119	+0.15(+0.38%)
Mar 12, 2013	38.44	38.56	38.25	38.37	359,297	-0.04(-0.10%)
Mar 11, 2013	38.08	38.51	38.08	38.41	655,874	+0.09(+0.23%)
Mar 08, 2013	37.93	38.38	37.83	38.32	1,028,861	+0.68(+1.80%)
Mar 07, 2013	37.59	37.86	37.59	37.64	585,088	-0.05(-0.13%)
Mar 06, 2013	37.47	37.85	37.33	37.69	1,010,149	+0.39(+1.04%)
Mar 05, 2013	37.29	37.38	37.11	37.31	712,462	+0.19(+0.52%)
Mar 04, 2013	37.05	37.11	36.81	37.11	669,679	+0.00(+0.00%)

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.