Indicators

Crown Cork & Seal Company (NY: CCK )

83.37 -1.41 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	35.34	35.68	35.20	35.67	723,764	+0.26(+0.74%)
Dec 28, 2012	35.20	35.50	35.10	35.41	599,526	-0.06(-0.16%)
Dec 27, 2012	35.57	35.57	35.08	35.46	628,225	-0.09(-0.25%)
Dec 26, 2012	36.08	36.15	35.37	35.55	756,161	-0.54(-1.50%)
Dec 24, 2012	36.17	36.27	35.95	36.09	236,044	-0.07(-0.19%)
Dec 21, 2012	36.36	36.59	36.16	36.16	938,569	-0.66(-1.79%)
Dec 20, 2012	36.33	36.91	36.29	36.82	1,136,267	+0.51(+1.41%)
Dec 19, 2012	36.23	36.52	36.00	36.31	1,024,088	+0.12(+0.32%)
Dec 18, 2012	35.94	36.34	35.63	36.19	1,041,391	+0.20(+0.57%)
Dec 17, 2012	35.61	36.02	35.52	35.99	984,171	+0.65(+1.84%)
Dec 14, 2012	35.81	35.88	35.28	35.34	1,084,597	-0.48(-1.35%)
Dec 13, 2012	36.04	36.36	35.79	35.82	798,926	-0.22(-0.62%)
Dec 12, 2012	36.27	36.36	35.99	36.04	805,006	+0.00(+0.00%)
Dec 11, 2012	36.38	36.51	35.98	36.04	1,004,464	-0.33(-0.91%)
Dec 10, 2012	36.35	36.65	36.30	36.37	619,906	+0.06(+0.16%)
Dec 07, 2012	36.04	36.35	36.03	36.32	478,707	+0.20(+0.56%)
Dec 06, 2012	35.98	36.12	35.60	36.11	1,080,781	+0.22(+0.62%)
Dec 05, 2012	35.66	36.26	35.54	35.89	921,128	+0.24(+0.68%)

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.