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 (%)
Apr 30, 2012	35.83	35.88	35.44	35.72	1,479,317	-0.18(-0.51%)
Apr 27, 2012	35.45	35.98	35.43	35.90	1,121,366	+0.45(+1.28%)
Apr 26, 2012	35.37	35.52	34.96	35.45	1,156,528	-0.03(-0.08%)
Apr 25, 2012	35.92	36.04	35.43	35.48	1,186,386	-0.30(-0.84%)
Apr 24, 2012	35.65	36.01	35.53	35.78	897,932	-0.02(-0.05%)
Apr 23, 2012	36.01	36.02	35.52	35.80	793,344	-0.59(-1.62%)
Apr 20, 2012	36.07	36.76	35.95	36.39	1,402,695	+0.33(+0.91%)
Apr 19, 2012	36.44	37.25	35.92	36.06	1,984,857	-0.16(-0.45%)
Apr 18, 2012	36.10	36.74	36.07	36.22	2,464,791	-0.06(-0.16%)
Apr 17, 2012	35.74	36.41	35.71	36.28	1,046,801	+0.70(+1.95%)
Apr 16, 2012	35.37	35.79	35.26	35.59	1,079,112	+0.25(+0.71%)
Apr 13, 2012	35.64	35.77	35.32	35.33	958,105	-0.39(-1.08%)
Apr 12, 2012	35.60	35.95	35.47	35.72	1,543,481	+0.21(+0.60%)
Apr 11, 2012	35.88	35.88	35.03	35.51	1,766,545	+0.35(+0.99%)
Apr 10, 2012	35.99	36.06	35.07	35.16	1,934,301	-0.82(-2.28%)
Apr 09, 2012	35.75	36.02	35.59	35.98	1,055,563	-0.23(-0.64%)
Apr 05, 2012	36.32	36.40	35.99	36.21	1,845,758	-0.14(-0.37%)
Apr 04, 2012	35.76	36.45	35.61	36.35	1,393,395	+0.12(+0.32%)
Apr 03, 2012	36.02	36.25	35.93	36.23	1,784,125	+0.01(+0.03%)

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.