Indicators

Crown Cork & Seal Company (NY: CCK )

79.15 -0.59 (-0.74%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.15	32.38	32.03	32.22	1,368,844	+0.18(+0.57%)
Jan 28, 2011	32.79	32.84	31.92	32.04	1,285,462	-0.60(-1.83%)
Jan 27, 2011	32.78	33.20	32.57	32.64	1,839,524	-0.18(-0.56%)
Jan 26, 2011	32.40	32.85	32.14	32.82	1,827,005	+0.47(+1.46%)
Jan 25, 2011	32.40	32.40	32.01	32.35	1,158,912	-0.02(-0.06%)
Jan 24, 2011	31.91	32.49	31.91	32.37	957,163	+0.39(+1.21%)
Jan 21, 2011	31.88	32.10	31.81	31.98	1,253,051	+0.17(+0.55%)
Jan 20, 2011	31.73	32.01	31.58	31.81	1,166,734	-0.14(-0.42%)
Jan 19, 2011	32.17	32.24	31.75	31.94	1,026,315	-0.18(-0.57%)
Jan 18, 2011	31.91	32.26	31.89	32.13	822,358	+0.21(+0.67%)
Jan 14, 2011	32.18	32.19	31.74	31.91	837,986	-0.29(-0.90%)
Jan 13, 2011	32.10	32.42	32.10	32.20	914,466	+0.01(+0.03%)
Jan 12, 2011	31.96	32.45	31.86	32.20	2,480,490	+0.32(+1.00%)
Jan 11, 2011	32.55	32.55	31.58	31.88	2,918,607	-0.42(-1.29%)
Jan 10, 2011	32.71	32.73	32.20	32.29	1,653,561	-0.43(-1.30%)
Jan 07, 2011	32.76	32.93	32.64	32.72	1,071,761	-0.08(-0.24%)
Jan 06, 2011	32.84	32.90	32.43	32.79	1,145,158	+0.08(+0.24%)
Jan 05, 2011	32.72	32.92	32.46	32.72	1,502,056	+0.03(+0.09%)
Jan 04, 2011	32.65	32.83	32.35	32.69	1,078,853	+0.14(+0.42%)

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.