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 (%)
Jan 29, 2010	23.43	23.67	22.98	23.00	1,241,454	-0.38(-1.61%)
Jan 28, 2010	23.90	23.91	23.33	23.38	1,591,763	-0.09(-0.37%)
Jan 27, 2010	23.58	23.67	23.06	23.46	1,941,505	-0.06(-0.25%)
Jan 26, 2010	23.93	23.97	23.45	23.52	1,649,117	-0.44(-1.85%)
Jan 25, 2010	24.09	24.19	23.86	23.97	1,424,357	-0.04(-0.16%)
Jan 22, 2010	25.00	25.00	23.98	24.00	2,301,047	-0.87(-3.50%)
Jan 21, 2010	25.31	25.34	24.82	24.87	1,621,092	-0.33(-1.30%)
Jan 20, 2010	25.33	25.33	24.96	25.20	1,386,471	-0.18(-0.72%)
Jan 19, 2010	25.05	25.40	25.05	25.39	940,018	+0.26(+1.04%)
Jan 15, 2010	24.87	25.12	25.12	25.12	2,414,828	+0.15(+0.62%)
Jan 14, 2010	25.05	25.09	24.85	24.97	866,794	-0.17(-0.69%)
Jan 13, 2010	25.08	25.20	24.96	25.14	1,159,965	+0.14(+0.58%)
Jan 12, 2010	24.90	25.11	24.82	25.00	1,329,678	-0.09(-0.35%)
Jan 11, 2010	25.47	25.53	24.95	25.09	1,323,766	-0.37(-1.44%)
Jan 08, 2010	25.30	25.59	25.15	25.45	809,632	+0.05(+0.19%)
Jan 07, 2010	25.82	25.88	25.24	25.40	1,463,635	-0.34(-1.31%)
Jan 06, 2010	25.74	26.07	25.72	25.74	1,135,708	+0.00(+0.00%)
Jan 05, 2010	25.48	25.85	25.37	25.74	2,301,882	+0.25(+0.99%)

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.