Indicators

Crown Cork & Seal Company (NY: CCK )

79.99 -0.36 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.66	23.68	23.30	23.35	848,222	-0.36(-1.51%)
Apr 27, 2007	23.69	23.94	23.60	23.70	788,887	-0.10(-0.41%)
Apr 26, 2007	23.57	24.05	23.57	23.80	1,335,206	+0.40(+1.69%)
Apr 25, 2007	23.43	23.58	23.23	23.40	896,156	-0.03(-0.12%)
Apr 24, 2007	23.23	23.56	23.04	23.43	1,639,064	+0.21(+0.92%)
Apr 23, 2007	23.39	23.57	23.22	23.22	1,554,999	-0.34(-1.44%)
Apr 20, 2007	23.47	23.73	23.47	23.56	1,664,191	+0.18(+0.79%)
Apr 19, 2007	23.39	23.55	23.28	23.38	2,492,644	-0.02(-0.08%)
Apr 18, 2007	23.66	23.76	23.28	23.39	5,651,297	-1.24(-5.02%)
Apr 17, 2007	24.63	24.78	24.34	24.63	2,178,345	+0.06(+0.24%)
Apr 16, 2007	24.81	25.04	24.54	24.57	1,513,070	-0.23(-0.93%)
Apr 13, 2007	24.64	24.91	24.61	24.80	1,053,621	+0.19(+0.78%)
Apr 12, 2007	24.62	24.88	24.53	24.61	911,776	+0.02(+0.08%)
Apr 11, 2007	25.00	25.03	24.52	24.59	1,390,699	-0.41(-1.62%)
Apr 10, 2007	24.46	25.09	24.46	25.00	2,065,395	+0.62(+2.54%)
Apr 09, 2007	24.15	24.52	24.15	24.38	1,385,676	+0.24(+1.00%)
Apr 05, 2007	24.71	24.73	24.13	24.14	1,323,406	-0.45(-1.85%)
Apr 04, 2007	22.95	24.80	22.95	24.59	1,538,020	+0.49(+2.04%)
Apr 03, 2007	24.15	24.19	23.89	24.10	1,209,007	+0.03(+0.12%)

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.