Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.18	41.55	41.01	41.04	691,564	-0.25(-0.61%)
May 30, 2013	41.58	41.71	41.27	41.29	552,540	-0.16(-0.40%)
May 29, 2013	41.58	41.67	41.30	41.45	613,525	-0.39(-0.93%)
May 28, 2013	41.88	42.01	41.74	41.84	771,882	+0.44(+1.05%)
May 24, 2013	41.53	41.64	41.23	41.40	492,466	-0.41(-0.97%)
May 23, 2013	42.09	42.11	41.64	41.81	2,300,238	-0.55(-1.30%)
May 22, 2013	42.56	42.87	42.17	42.36	1,167,601	-0.17(-0.41%)
May 21, 2013	42.67	42.86	42.54	42.54	1,406,755	-0.10(-0.23%)
May 20, 2013	42.63	42.77	42.55	42.63	1,135,900	-0.04(-0.09%)
May 17, 2013	42.70	42.78	42.54	42.67	993,376	+0.16(+0.39%)
May 16, 2013	42.66	42.94	42.39	42.51	811,734	-0.16(-0.39%)
May 15, 2013	42.27	42.79	42.27	42.67	720,998	+0.62(+1.47%)
May 13, 2013	42.35	42.39	42.02	42.05	767,514	-0.26(-0.62%)
May 10, 2013	42.21	42.42	42.14	42.32	682,361	+0.07(+0.16%)
May 09, 2013	42.35	42.55	42.14	42.25	403,244	-0.27(-0.64%)
May 08, 2013	42.32	42.53	42.18	42.52	403,875	+0.31(+0.73%)
May 07, 2013	41.96	42.21	41.78	42.21	426,486	+0.35(+0.83%)
May 06, 2013	42.00	42.00	41.68	41.86	353,419	+0.08(+0.19%)
May 03, 2013	41.57	42.10	41.30	41.78	811,351	+0.48(+1.17%)
May 02, 2013	41.04	41.39	40.84	41.30	1,003,072	+0.44(+1.07%)

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.

Crown Cork & Seal Company (NY: CCK )

Historical Prices

Sections

Services

Contact Information

Follow Us