Indicators

Crown Cork & Seal Company (NY: CCK )

79.18 -0.56 (-0.70%)

Streaming Delayed Price Updated: 1:43 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.86	36.16	35.82	36.13	811,692	+0.39(+1.08%)
Apr 28, 2011	35.74	36.22	35.59	35.74	1,758,091	+0.02(+0.05%)
Apr 27, 2011	36.45	36.45	35.63	35.72	1,785,170	-0.66(-1.81%)
Apr 26, 2011	35.74	36.43	35.67	36.38	2,321,307	+0.66(+1.84%)
Apr 25, 2011	36.08	36.14	35.58	35.72	2,151,172	-0.82(-2.25%)
Apr 21, 2011	36.63	36.99	36.34	36.54	3,091,722	+0.08(+0.21%)
Apr 20, 2011	37.95	38.64	35.76	36.46	5,524,198	-1.44(-3.80%)
Apr 19, 2011	37.49	38.16	37.32	37.90	1,579,774	+0.10(+0.26%)
Apr 18, 2011	37.58	37.91	37.05	37.81	1,298,631	-0.32(-0.84%)
Apr 15, 2011	37.59	38.25	37.28	38.13	1,623,583	+0.61(+1.62%)
Apr 14, 2011	37.09	37.59	36.76	37.52	838,765	+0.36(+0.96%)
Apr 13, 2011	37.02	37.39	36.84	37.16	1,141,064	+0.42(+1.16%)
Apr 12, 2011	36.44	37.14	36.41	36.73	1,027,283	-0.01(-0.03%)
Apr 11, 2011	37.02	37.09	36.39	36.74	1,820,508	-0.25(-0.68%)
Apr 08, 2011	37.44	37.58	36.88	37.00	1,342,531	-0.28(-0.75%)
Apr 07, 2011	36.99	37.31	36.92	37.28	1,548,683	+0.18(+0.49%)
Apr 06, 2011	37.33	37.50	37.02	37.09	888,737	-0.16(-0.44%)
Apr 05, 2011	37.30	37.38	37.16	37.26	1,603,188	-0.02(-0.05%)
Apr 04, 2011	37.39	37.52	37.13	37.28	1,157,510	-0.03(-0.08%)

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.