Indicators

Crown Cork & Seal Company (NY: CCK )

79.48 -0.26 (-0.33%)

Streaming Delayed Price Updated: 11:28 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.66	31.13	30.66	31.08	1,610,772	+0.33(+1.07%)
Oct 28, 2010	30.47	30.86	30.43	30.76	1,190,124	+0.41(+1.34%)
Oct 27, 2010	30.09	30.37	30.02	30.35	1,509,432	+0.14(+0.48%)
Oct 25, 2010	29.94	30.50	29.94	30.21	1,116,619	+0.41(+1.36%)
Oct 22, 2010	29.94	29.95	29.58	29.80	807,188	-0.15(-0.52%)
Oct 21, 2010	29.85	30.07	29.77	29.95	1,301,802	+0.19(+0.65%)
Oct 20, 2010	29.74	30.09	29.59	29.76	1,465,236	+0.18(+0.62%)
Oct 19, 2010	28.96	29.67	28.30	29.58	4,129,578	+0.85(+2.96%)
Oct 18, 2010	28.94	28.98	28.71	28.73	1,919,553	-0.17(-0.60%)
Oct 15, 2010	28.84	29.08	28.69	28.90	2,332,871	+0.22(+0.77%)
Oct 14, 2010	28.29	28.69	28.29	28.68	1,319,736	+0.45(+1.61%)
Oct 13, 2010	28.07	28.43	27.91	28.23	890,286	+0.32(+1.14%)
Oct 12, 2010	27.94	27.98	27.76	27.91	1,088,095	-0.03(-0.10%)
Oct 11, 2010	27.53	28.07	27.51	27.94	1,401,918	+0.40(+1.44%)
Oct 08, 2010	27.54	28.06	27.47	27.54	2,241,198	-0.49(-1.76%)
Oct 07, 2010	28.07	28.17	27.87	28.03	778,620	+0.02(+0.07%)
Oct 06, 2010	27.90	28.07	27.89	28.01	633,616	+0.05(+0.17%)
Oct 05, 2010	27.95	28.14	27.95	27.96	1,133,398	+0.17(+0.63%)
Oct 04, 2010	28.01	28.10	27.59	27.79	1,125,313	-0.21(-0.76%)

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.