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 31, 2009	24.18	24.52	24.01	24.32	955,140	+0.05(+0.20%)
Jul 30, 2009	24.26	24.50	24.15	24.27	1,451,200	+0.18(+0.76%)
Jul 29, 2009	24.41	24.49	23.96	24.09	1,310,774	-0.31(-1.27%)
Jul 28, 2009	24.90	24.97	24.32	24.40	1,576,424	-0.37(-1.49%)
Jul 27, 2009	25.17	25.31	24.66	24.77	1,405,356	-0.26(-1.05%)
Jul 24, 2009	24.72	25.03	24.62	25.03	374	+0.07(+0.27%)
Jul 23, 2009	24.27	25.07	24.22	24.96	3,201,189	+0.70(+2.88%)
Jul 22, 2009	23.81	24.37	23.75	24.26	2,798,227	+0.40(+1.66%)
Jul 21, 2009	24.26	24.56	23.48	23.87	3,982,322	-0.31(-1.28%)
Jul 20, 2009	24.13	24.29	23.69	24.18	2,616,807	+0.08(+0.32%)
Jul 17, 2009	24.08	24.22	23.84	24.10	2,343,586	+0.11(+0.44%)
Jul 16, 2009	23.97	24.08	23.25	23.99	5,209,572	+0.88(+3.82%)
Jul 15, 2009	22.95	23.15	22.50	23.11	3,663,407	+0.52(+2.32%)
Jul 14, 2009	22.76	22.77	22.16	22.59	2,571,514	-0.05(-0.21%)
Jul 13, 2009	22.14	22.66	22.11	22.63	3,066,665	+0.15(+0.65%)
Jul 10, 2009	22.77	22.84	22.30	22.49	2,769,456	-0.85(-3.65%)
Jul 07, 2009	23.72	23.83	23.08	23.34	1,607,190	-0.48(-2.03%)
Jul 06, 2009	23.86	23.91	23.41	23.83	1,172,733	-0.13(-0.53%)

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.