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 28, 2011	37.18	37.42	37.05	37.28	819,722	-0.03(-0.08%)
Feb 25, 2011	36.70	37.35	36.70	37.31	1,001,087	+0.60(+1.64%)
Feb 24, 2011	36.10	36.93	36.04	36.71	1,178,452	+0.38(+1.04%)
Feb 23, 2011	36.56	36.69	36.01	36.34	1,803,854	+0.13(+0.35%)
Feb 22, 2011	36.33	37.04	36.07	36.21	1,288,734	-1.01(-2.71%)
Feb 18, 2011	36.82	37.35	36.74	37.22	1,127,201	+0.42(+1.13%)
Feb 17, 2011	36.84	37.30	36.70	36.80	980,237	-0.19(-0.52%)
Feb 16, 2011	36.69	37.02	36.66	36.99	675,624	+0.30(+0.82%)
Feb 15, 2011	36.65	36.87	36.44	36.69	679,068	+0.03(+0.08%)
Feb 14, 2011	36.67	36.96	36.62	36.66	797,984	-0.02(-0.05%)
Feb 11, 2011	36.63	37.00	36.13	36.68	1,625,826	+0.76(+2.10%)
Feb 10, 2011	35.10	36.02	35.10	35.93	1,223,561	+0.54(+1.53%)
Feb 09, 2011	35.36	35.41	35.00	35.39	799,156	+0.03(+0.08%)
Feb 08, 2011	35.37	35.64	35.25	35.36	662,402	-0.03(-0.08%)
Feb 07, 2011	35.11	35.64	35.11	35.39	894,029	+0.19(+0.55%)
Feb 04, 2011	35.28	35.29	34.85	35.19	986,061	+0.03(+0.08%)
Feb 03, 2011	34.49	35.32	34.49	35.16	2,097,715	+0.63(+1.82%)
Feb 02, 2011	33.75	35.15	33.75	34.53	4,002,360	+1.88(+5.76%)

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.