Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.48	24.70	24.24	24.39	2,142,508	+0.03(+0.12%)
Nov 27, 2009	24.50	24.64	24.03	24.36	1,040,688	-0.60(-2.41%)
Nov 25, 2009	24.89	25.07	24.82	24.96	1,249,907	+0.08(+0.31%)
Nov 24, 2009	25.19	25.22	24.74	24.88	1,465,846	-0.17(-0.70%)
Nov 23, 2009	25.14	25.39	24.88	25.06	2,307,310	+0.14(+0.54%)
Nov 20, 2009	24.71	25.08	24.71	24.92	1,715,552	+0.04(+0.16%)
Nov 19, 2009	25.19	25.19	24.72	24.88	2,455,254	-0.38(-1.50%)
Nov 18, 2009	25.48	25.59	25.19	25.26	1,351,752	-0.20(-0.80%)
Nov 17, 2009	25.63	25.74	25.34	25.46	1,300,969	-0.21(-0.83%)
Nov 16, 2009	25.50	25.82	25.47	25.68	2,373,176	+0.21(+0.84%)
Nov 13, 2009	25.48	25.63	25.25	25.46	1,752,033	-0.07(-0.27%)
Nov 12, 2009	25.68	25.85	25.40	25.53	1,292,560	-0.15(-0.60%)
Nov 11, 2009	25.77	26.07	25.25	25.69	2,077,073	-0.02(-0.08%)
Nov 10, 2009	26.15	26.22	25.59	25.71	2,610,635	-0.48(-1.85%)
Nov 09, 2009	25.54	26.24	25.54	26.19	2,602,275	+0.70(+2.74%)
Nov 06, 2009	25.48	25.67	25.32	25.49	2,271,600	-0.23(-0.90%)
Nov 05, 2009	25.81	26.06	25.59	25.73	1,867,733	-0.05(-0.19%)
Nov 04, 2009	26.08	26.26	25.72	25.77	2,420,404	-0.11(-0.41%)
Nov 03, 2009	25.12	25.94	25.00	25.88	2,413,342	+0.78(+3.09%)

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.