Indicators

Crown Cork & Seal Company (NY: CCK )

78.95 -0.79 (-0.99%)

Streaming Delayed Price Updated: 3:05 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	37.14	37.64	37.02	37.50	641,524	+0.31(+0.83%)
Jun 29, 2011	37.18	37.54	37.04	37.19	818,584	+0.07(+0.18%)
Jun 28, 2011	36.91	37.16	36.62	37.12	740,029	+0.23(+0.63%)
Jun 27, 2011	36.90	37.22	36.77	36.89	1,102,261	+0.10(+0.26%)
Jun 24, 2011	36.61	37.04	36.61	36.79	2,122,833	+0.09(+0.24%)
Jun 23, 2011	36.03	36.73	35.62	36.70	1,102,928	+0.31(+0.85%)
Jun 22, 2011	36.32	36.80	36.28	36.40	837,304	-0.12(-0.32%)
Jun 21, 2011	35.86	36.71	35.81	36.51	908,600	+0.74(+2.08%)
Jun 20, 2011	35.75	35.91	35.71	35.77	1,272,286	-0.20(-0.56%)
Jun 17, 2011	35.96	36.09	35.53	35.97	1,111,892	+0.26(+0.73%)
Jun 16, 2011	36.15	36.18	35.22	35.71	1,204,941	-0.49(-1.36%)
Jun 15, 2011	36.49	36.87	35.96	36.20	1,472,108	-0.68(-1.83%)
Jun 14, 2011	37.05	37.48	36.86	36.88	1,573,822	+0.20(+0.55%)
Jun 13, 2011	36.68	37.04	36.63	36.68	2,017,460	+0.14(+0.40%)
Jun 10, 2011	37.30	37.44	36.47	36.53	2,738,175	-1.07(-2.85%)
Jun 09, 2011	37.04	37.83	36.78	37.60	973,707	+0.57(+1.54%)
Jun 08, 2011	37.21	37.45	36.93	37.03	1,022,034	-0.29(-0.78%)
Jun 07, 2011	36.94	37.85	36.94	37.32	1,292,726	+0.42(+1.15%)
Jun 06, 2011	36.70	37.18	36.48	36.90	1,932,108	+0.08(+0.21%)

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.