Indicators

Crown Cork & Seal Company (NY: CCK )

79.15 -0.59 (-0.74%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.60	16.11	15.54	15.89	2,018,637	+0.29(+1.86%)
Feb 25, 2005	15.12	15.70	15.07	15.60	1,338,580	+0.43(+2.87%)
Feb 24, 2005	14.97	15.18	14.62	15.17	1,038,668	+0.17(+1.16%)
Feb 23, 2005	14.95	15.11	14.81	14.99	869,404	+0.09(+0.58%)
Feb 22, 2005	15.19	15.25	14.79	14.90	1,098,402	-0.39(-2.53%)
Feb 18, 2005	15.37	15.40	15.12	15.29	993,013	-0.07(-0.44%)
Feb 17, 2005	15.74	15.75	15.11	15.36	1,591,078	-0.14(-0.93%)
Feb 16, 2005	15.12	15.65	14.91	15.50	2,404,579	+0.24(+1.58%)
Feb 15, 2005	14.89	15.26	14.85	15.26	2,172,994	+0.32(+2.13%)
Feb 14, 2005	14.39	14.97	14.39	14.94	2,263,268	+0.65(+4.53%)
Feb 11, 2005	13.79	14.49	13.70	14.30	2,688,342	+0.50(+3.64%)
Feb 10, 2005	13.77	13.88	13.53	13.79	1,343,550	+0.08(+0.56%)
Feb 09, 2005	13.91	14.01	13.68	13.72	802,320	-0.19(-1.39%)
Feb 08, 2005	13.96	14.01	13.78	13.91	1,746,677	-0.06(-0.41%)
Feb 07, 2005	14.00	14.04	13.80	13.97	1,420,055	+0.00(+0.00%)
Feb 04, 2005	13.82	14.01	13.66	13.97	935,971	+0.11(+0.77%)
Feb 03, 2005	13.37	13.86	13.14	13.86	1,848,960	+0.49(+3.69%)
Feb 02, 2005	13.47	13.53	13.25	13.37	1,627,209	+0.11(+0.80%)

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.