Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	38.82	38.99	38.27	38.67	2,033,764	-0.10(-0.25%)
May 23, 2011	39.24	39.25	38.71	38.77	1,118,685	-0.96(-2.41%)
May 20, 2011	39.83	39.97	39.45	39.73	786,317	-0.18(-0.46%)
May 19, 2011	39.62	40.07	39.59	39.91	887,127	+0.44(+1.10%)
May 18, 2011	39.44	39.94	39.39	39.47	1,155,110	+0.00(+0.00%)
May 17, 2011	39.04	39.55	38.76	39.47	1,134,955	+0.30(+0.77%)
May 16, 2011	39.60	39.80	39.16	39.17	1,575,223	-0.50(-1.27%)
May 13, 2011	39.98	40.19	39.51	39.68	907,017	-0.21(-0.53%)
May 12, 2011	39.41	40.29	39.39	39.89	1,992,593	+0.57(+1.45%)
May 11, 2011	39.31	39.68	39.06	39.32	1,241,513	-0.11(-0.27%)
May 10, 2011	38.27	39.56	38.24	39.43	2,678,202	+1.21(+3.17%)
May 09, 2011	37.74	38.31	37.55	38.22	1,137,948	+0.35(+0.92%)
May 06, 2011	38.07	38.39	37.52	37.87	1,002,242	+0.07(+0.18%)
May 05, 2011	37.95	38.33	37.58	37.80	1,518,188	-0.30(-0.79%)
May 04, 2011	36.95	38.36	36.94	38.10	2,978,154	+1.18(+3.20%)
May 03, 2011	36.44	36.97	36.40	36.92	1,458,656	+0.36(+0.98%)

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.