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, 2013	37.55	37.82	37.44	37.66	873,151	+0.18(+0.49%)
Feb 27, 2013	37.05	37.61	36.89	37.48	748,214	+0.47(+1.28%)
Feb 26, 2013	36.83	37.05	36.59	37.00	603,893	+0.27(+0.74%)
Feb 25, 2013	37.50	37.84	36.73	36.73	578,947	-0.83(-2.22%)
Feb 22, 2013	37.32	37.74	37.09	37.57	590,882	+0.37(+0.99%)
Feb 21, 2013	37.34	37.52	37.03	37.20	892,935	-0.38(-1.01%)
Feb 20, 2013	38.47	38.47	37.50	37.58	711,730	-0.82(-2.14%)
Feb 19, 2013	38.60	38.75	38.30	38.40	400,750	-0.16(-0.40%)
Feb 15, 2013	38.54	38.76	38.36	38.55	600,348	+0.01(+0.03%)
Feb 14, 2013	38.16	38.58	38.15	38.54	587,823	+0.29(+0.76%)
Feb 13, 2013	38.01	38.26	37.82	38.25	300,481	+0.39(+1.02%)
Feb 12, 2013	38.14	38.27	37.82	37.87	394,764	-0.18(-0.48%)
Feb 11, 2013	37.99	38.19	37.79	38.05	489,492	+0.12(+0.31%)
Feb 08, 2013	37.99	38.12	37.86	37.93	412,370	+0.06(+0.15%)
Feb 07, 2013	38.13	38.25	37.87	37.88	577,369	-0.19(-0.51%)
Feb 06, 2013	38.10	38.19	37.86	38.07	513,421	+0.60(+1.60%)
Feb 04, 2013	37.60	37.79	37.22	37.47	1,008,927	-0.49(-1.30%)

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.