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 (%)
Jul 29, 2005	15.26	15.55	15.23	15.30	1,087,161	+0.11(+0.70%)
Jul 28, 2005	15.04	15.29	15.04	15.19	1,299,454	+0.13(+0.84%)
Jul 27, 2005	15.41	15.48	15.07	15.07	1,364,577	-0.42(-2.69%)
Jul 26, 2005	15.53	15.55	15.43	15.48	1,220,399	+0.13(+0.82%)
Jul 25, 2005	15.33	15.60	15.25	15.36	1,461,486	+0.08(+0.51%)
Jul 22, 2005	14.68	15.29	14.68	15.28	1,094,283	+0.54(+3.68%)
Jul 21, 2005	14.89	14.97	14.73	14.74	1,406,581	-0.24(-1.62%)
Jul 20, 2005	14.80	15.09	14.68	14.98	2,191,043	+0.18(+1.24%)
Jul 19, 2005	14.73	14.99	14.68	14.80	2,115,806	+0.06(+0.39%)
Jul 18, 2005	14.66	14.85	14.46	14.74	1,799,173	-0.09(-0.59%)
Jul 15, 2005	15.12	15.12	14.74	14.82	926,574	-0.17(-1.16%)
Jul 14, 2005	15.23	15.31	14.87	15.00	929,361	-0.22(-1.46%)
Jul 13, 2005	15.29	15.40	14.95	15.22	1,663,974	-0.07(-0.44%)
Jul 12, 2005	15.18	15.46	15.18	15.29	1,279,536	+0.11(+0.70%)
Jul 11, 2005	15.23	15.33	14.99	15.18	992,626	+0.04(+0.26%)
Jul 08, 2005	14.68	15.21	14.68	15.14	1,671,715	+0.48(+3.30%)
Jul 07, 2005	14.31	14.68	14.21	14.66	1,248,161	+0.25(+1.75%)
Jul 06, 2005	14.31	14.51	14.20	14.41	1,355,907	+0.05(+0.34%)
Jul 05, 2005	14.01	14.42	14.01	14.36	1,338,775	+0.36(+2.56%)

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.