Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.83	22.32	21.69	22.08	1,878,847	+0.32(+1.47%)
Feb 27, 2007	22.42	22.42	21.51	21.76	1,204,712	-0.77(-3.40%)
Feb 26, 2007	22.64	22.77	21.88	22.53	1,089,359	-0.06(-0.26%)
Feb 23, 2007	22.43	22.76	22.23	22.59	1,749,015	+0.14(+0.60%)
Feb 22, 2007	22.67	22.94	22.23	22.45	1,446,831	-0.22(-0.98%)
Feb 21, 2007	22.53	22.73	22.47	22.67	1,249,090	-0.04(-0.19%)
Feb 20, 2007	22.74	22.79	22.53	22.72	1,122,045	-0.07(-0.32%)
Feb 16, 2007	22.90	22.99	22.66	22.79	908,926	-0.10(-0.42%)
Feb 15, 2007	22.76	23.07	22.72	22.89	825,227	+0.22(+0.98%)
Feb 14, 2007	22.50	22.89	22.50	22.66	937,986	+0.24(+1.08%)
Feb 13, 2007	21.96	22.55	21.95	22.42	969,594	+0.47(+2.12%)
Feb 12, 2007	21.87	22.03	21.78	21.96	895,439	+0.03(+0.13%)
Feb 09, 2007	21.92	22.06	21.85	21.93	686,726	+0.00(+0.00%)
Feb 08, 2007	21.80	22.04	21.45	21.93	1,207,395	+0.09(+0.40%)
Feb 07, 2007	22.01	22.07	21.80	21.84	1,225,043	-0.17(-0.79%)
Feb 06, 2007	21.68	22.10	21.63	22.01	947,628	+0.28(+1.29%)
Feb 05, 2007	21.73	21.83	21.61	21.73	915,738	+0.09(+0.40%)
Feb 02, 2007	21.22	21.80	21.09	21.65	1,587,912	+0.41(+1.92%)

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.