Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.25	32.48	32.13	32.33	1,364,566	+0.18(+0.57%)
Jan 28, 2011	32.90	32.95	32.02	32.14	1,281,444	-0.60(-1.83%)
Jan 27, 2011	32.89	33.30	32.67	32.74	1,833,775	-0.18(-0.56%)
Jan 26, 2011	32.50	32.95	32.24	32.93	1,821,295	+0.47(+1.46%)
Jan 25, 2011	32.50	32.50	32.11	32.45	1,155,290	-0.02(-0.06%)
Jan 24, 2011	32.01	32.60	32.01	32.47	954,172	+0.39(+1.21%)
Jan 21, 2011	31.98	32.20	31.91	32.08	1,249,135	+0.17(+0.55%)
Jan 20, 2011	31.83	32.11	31.68	31.91	1,163,087	-0.14(-0.42%)
Jan 19, 2011	32.27	32.34	31.85	32.04	1,023,108	-0.18(-0.57%)
Jan 18, 2011	32.01	32.36	31.99	32.23	819,788	+0.21(+0.67%)
Jan 14, 2011	32.28	32.29	31.84	32.02	835,367	-0.29(-0.90%)
Jan 13, 2011	32.20	32.52	32.20	32.31	911,607	+0.01(+0.03%)
Jan 12, 2011	32.06	32.55	31.96	32.30	2,472,738	+0.32(+1.00%)
Jan 11, 2011	32.65	32.65	31.68	31.98	2,909,485	-0.42(-1.29%)
Jan 10, 2011	32.81	32.83	32.31	32.39	1,648,393	-0.43(-1.30%)
Jan 07, 2011	32.86	33.03	32.74	32.82	1,068,411	-0.08(-0.24%)
Jan 06, 2011	32.95	33.00	32.53	32.90	1,141,579	+0.08(+0.24%)
Jan 05, 2011	32.82	33.02	32.56	32.82	1,497,361	+0.03(+0.09%)
Jan 04, 2011	32.75	32.94	32.45	32.79	1,075,481	+0.14(+0.42%)

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.