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 (%)
Feb 27, 2009	19.83	20.94	19.75	20.43	0	+0.06(+0.29%)
Feb 26, 2009	20.63	21.03	20.20	20.37	1,974,563	+0.02(+0.10%)
Feb 25, 2009	20.30	20.81	19.94	20.35	2,536,552	+0.17(+0.86%)
Feb 24, 2009	19.74	20.38	19.38	20.17	2,145,876	+0.80(+4.15%)
Feb 23, 2009	20.31	20.51	19.27	19.37	1,855,456	-0.74(-3.66%)
Feb 20, 2009	19.85	20.27	19.68	20.11	2,209,394	-0.18(-0.91%)
Feb 19, 2009	20.44	20.49	20.10	20.29	2,120,532	-0.05(-0.24%)
Feb 18, 2009	20.55	20.62	19.96	20.34	2,548,485	+0.08(+0.38%)
Feb 17, 2009	20.50	20.74	20.20	20.26	1,900,292	-0.75(-3.55%)
Feb 13, 2009	21.08	21.49	20.97	21.01	2,005,137	-0.26(-1.23%)
Feb 12, 2009	20.36	21.32	20.03	21.27	2,036,609	+0.80(+3.93%)
Feb 11, 2009	20.37	20.80	20.13	20.46	2,299,702	+0.25(+1.25%)
Feb 10, 2009	20.64	21.02	20.02	20.21	2,816,236	-0.62(-2.98%)
Feb 09, 2009	20.88	21.18	20.59	20.83	1,810,636	+0.04(+0.19%)
Feb 06, 2009	20.29	21.01	20.26	20.79	2,970,074	+0.56(+2.78%)
Feb 05, 2009	19.96	21.00	19.74	20.23	4,792,147	+0.15(+0.72%)
Feb 04, 2009	19.61	20.53	19.39	20.09	4,601,507	+0.71(+3.65%)
Feb 03, 2009	19.14	19.74	18.71	19.38	5,620,764	+1.41(+7.82%)

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.