Indicators

Crown Cork & Seal Company (NY: CCK )

84.05 +0.27 (+0.32%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.88	22.43	21.64	22.02	2,424,364	+0.56(+2.62%)
Mar 30, 2009	20.50	21.56	20.38	21.46	2,047,626	+0.07(+0.32%)
Mar 26, 2009	20.93	21.47	20.61	21.39	2,686,608	+0.48(+2.32%)
Mar 25, 2009	20.38	20.91	19.95	20.91	2,899,849	+0.58(+2.86%)
Mar 24, 2009	20.37	20.79	20.15	20.33	1,691,103	-0.16(-0.80%)
Mar 23, 2009	20.35	20.62	20.07	20.49	2,611,791	-0.17(-0.84%)
Mar 20, 2009	21.32	21.32	20.45	20.67	1,048,434	-0.65(-3.05%)
Mar 19, 2009	21.49	21.74	21.09	21.32	1,334,407	-0.09(-0.41%)
Mar 18, 2009	20.62	21.57	20.49	21.40	2,090,437	+0.48(+2.32%)
Mar 17, 2009	20.74	21.12	20.51	20.92	2,452,022	+0.26(+1.27%)
Mar 16, 2009	21.47	21.81	20.57	20.66	2,988,264	-0.84(-3.92%)
Mar 13, 2009	21.06	21.64	20.81	21.50	0	+0.65(+3.11%)
Mar 12, 2009	20.21	20.93	20.13	20.85	1,167,750	+0.57(+2.82%)
Mar 11, 2009	20.34	20.55	19.97	20.28	2,043,541	+0.16(+0.77%)
Mar 10, 2009	19.64	20.12	19.44	20.12	2,460,877	+0.79(+4.11%)
Mar 09, 2009	19.69	20.12	19.13	19.33	2,123,024	-0.69(-3.44%)
Mar 06, 2009	20.48	20.71	19.49	20.02	0	-0.34(-1.67%)
Mar 05, 2009	20.02	20.77	20.02	20.36	3,647,104	-0.16(-0.80%)
Mar 04, 2009	20.38	20.90	20.25	20.52	4,690,323	+0.99(+5.06%)

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.