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 29, 2012	35.61	36.09	35.59	35.82	976,697	+0.32(+0.90%)
Feb 28, 2012	35.41	35.91	35.41	35.50	646,097	+0.03(+0.08%)
Feb 27, 2012	35.23	35.61	35.03	35.47	615,385	+0.01(+0.03%)
Feb 24, 2012	35.40	35.81	35.19	35.46	577,849	+0.06(+0.16%)
Feb 23, 2012	35.34	35.58	35.13	35.41	444,986	+0.02(+0.05%)
Feb 22, 2012	35.91	36.10	35.39	35.39	634,791	-0.58(-1.62%)
Feb 21, 2012	35.84	36.14	35.81	35.97	533,461	+0.29(+0.81%)
Feb 17, 2012	36.57	36.60	35.65	35.68	855,195	-0.71(-1.94%)
Feb 16, 2012	35.88	36.44	35.77	36.38	750,492	+0.44(+1.21%)
Feb 15, 2012	35.83	36.13	35.74	35.95	1,653,411	+0.11(+0.30%)
Feb 14, 2012	35.93	36.03	35.57	35.84	1,587,874	-0.35(-0.96%)
Feb 13, 2012	36.58	36.75	36.13	36.19	1,826,740	-0.15(-0.40%)
Feb 10, 2012	36.22	36.35	35.98	36.34	1,170,010	-0.30(-0.82%)
Feb 09, 2012	36.13	36.72	36.09	36.64	1,545,913	+0.58(+1.61%)
Feb 08, 2012	35.86	36.40	35.78	36.05	1,315,387	+0.19(+0.54%)
Feb 07, 2012	35.51	36.14	35.46	35.86	1,232,110	+0.27(+0.76%)
Feb 06, 2012	35.02	35.60	35.00	35.59	1,073,451	+0.43(+1.21%)
Feb 03, 2012	34.74	35.42	34.50	35.16	1,273,116	+0.76(+2.20%)
Feb 02, 2012	34.34	34.62	33.46	34.41	1,824,757	-0.71(-2.01%)

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.