Skip to main content

Crown Cork & Seal Company (NY: CCK )

83.78 -0.25 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.25 33.41 32.71 32.74 1,045,391 -0.85(-2.54%)
Oct 28, 2011 33.21 33.73 33.13 33.59 1,726,387 +0.39(+1.17%)
Oct 27, 2011 32.76 33.78 32.56 33.21 2,026,233 +1.32(+4.13%)
Oct 26, 2011 31.94 32.12 31.45 31.89 1,380,807 +0.29(+0.92%)
Oct 25, 2011 32.22 32.38 31.54 31.60 1,467,901 -0.64(-1.98%)
Oct 24, 2011 32.00 32.39 31.85 32.24 1,309,704 +0.21(+0.67%)
Oct 21, 2011 32.36 32.53 31.82 32.02 1,439,117 -0.12(-0.36%)
Oct 20, 2011 31.73 32.20 31.38 32.14 1,432,137 +0.28(+0.88%)
Oct 19, 2011 32.46 32.93 31.70 31.86 2,473,427 +0.31(+0.98%)
Oct 18, 2011 31.15 31.70 30.76 31.55 1,508,682 +0.38(+1.21%)
Oct 17, 2011 31.90 31.98 31.06 31.17 1,132,616 -0.96(-2.99%)
Oct 14, 2011 32.10 32.23 31.81 32.13 1,045,484 +0.39(+1.22%)
Oct 13, 2011 31.75 31.87 31.28 31.74 793,191 -0.22(-0.70%)
Oct 12, 2011 31.69 32.12 31.45 31.97 1,980,990 +0.54(+1.73%)
Oct 11, 2011 30.96 31.52 30.69 31.42 1,363,045 +0.34(+1.09%)
Oct 10, 2011 30.25 31.09 30.25 31.08 1,480,978 +1.16(+3.89%)
Oct 07, 2011 29.58 30.23 29.31 29.92 1,545,331 +0.63(+2.15%)
Oct 06, 2011 29.35 29.61 29.04 29.29 2,028,413 +0.81(+2.86%)
Oct 05, 2011 29.11 29.23 28.35 28.48 2,568,498 -0.73(-2.49%)
Oct 04, 2011 28.03 29.21 27.79 29.20 2,114,928 +0.81(+2.87%)
Oct 03, 2011 29.39 29.75 28.38 28.39 2,040,090 -1.27(-4.28%)
Sep 30, 2011 29.70 30.36 29.48 29.66 1,517,561 -0.49(-1.64%)
Sep 29, 2011 30.19 30.54 29.54 30.15 1,787,443 +0.41(+1.37%)
Sep 28, 2011 30.47 30.56 29.62 29.75 1,702,090 -0.68(-2.23%)
Sep 27, 2011 29.93 30.93 29.93 30.42 1,468,588 +1.08(+3.66%)
Sep 26, 2011 29.62 29.75 28.82 29.35 1,927,011 -0.13(-0.43%)
Sep 23, 2011 29.13 29.60 28.95 29.48 1,458,993 +0.16(+0.56%)
Sep 22, 2011 29.35 29.76 28.92 29.31 2,152,199 -1.01(-3.32%)
Sep 21, 2011 30.16 31.06 29.78 30.32 3,002,725 +0.13(+0.42%)
Sep 20, 2011 30.29 30.88 29.96 30.19 1,900,787 -0.15(-0.48%)
Sep 19, 2011 30.68 30.68 29.88 30.34 1,861,073 -0.88(-2.82%)
Sep 16, 2011 31.07 31.65 31.07 31.22 1,359,574 +0.18(+0.59%)
Sep 15, 2011 30.97 31.14 30.65 31.04 1,286,348 +0.29(+0.95%)
Sep 14, 2011 31.02 31.19 30.53 30.74 1,930,420 -0.31(-1.00%)
Sep 13, 2011 30.77 31.24 30.53 31.05 1,204,535 +0.17(+0.56%)
Sep 12, 2011 30.77 31.10 30.28 30.88 1,936,574 -0.48(-1.54%)
Sep 09, 2011 32.23 32.25 31.19 31.36 1,584,897 -1.24(-3.80%)
Sep 08, 2011 32.89 33.17 32.60 32.60 1,034,890 -0.41(-1.23%)
Sep 07, 2011 33.05 33.31 32.84 33.01 1,043,143 +0.42(+1.28%)
Sep 06, 2011 32.07 32.75 31.98 32.60 1,246,470 -0.50(-1.52%)
Sep 02, 2011 33.17 33.32 32.62 33.10 1,192,085 -0.66(-1.95%)
Sep 01, 2011 34.26 34.50 33.68 33.76 1,484,503 -0.61(-1.78%)
Aug 31, 2011 34.64 34.75 34.06 34.37 1,391,476 +0.06(+0.17%)
Aug 30, 2011 33.52 34.49 33.52 34.31 1,455,920 +0.64(+1.90%)
Aug 29, 2011 32.92 33.85 32.89 33.67 1,706,287 +1.14(+3.51%)
Aug 26, 2011 31.89 32.71 31.37 32.53 1,933,712 +0.36(+1.11%)
Aug 25, 2011 33.02 33.09 31.98 32.17 2,237,363 -0.58(-1.77%)
Aug 24, 2011 32.39 33.03 32.19 32.75 1,656,870 +0.29(+0.90%)
Aug 23, 2011 31.93 32.56 31.84 32.46 1,855,926 +0.70(+2.20%)
Aug 22, 2011 33.19 33.24 31.65 31.76 1,870,669 -0.70(-2.15%)
Aug 19, 2011 32.86 33.40 32.41 32.46 1,494,412 -0.75(-2.25%)
Aug 18, 2011 33.91 33.96 32.94 33.21 2,274,839 -1.19(-3.46%)
Aug 17, 2011 34.73 34.84 34.29 34.40 1,084,255 -0.12(-0.34%)
Aug 16, 2011 34.30 34.78 34.16 34.51 1,565,387 -0.04(-0.11%)
Aug 15, 2011 34.42 34.70 34.20 34.55 1,502,084 +0.31(+0.91%)
Aug 12, 2011 34.23 34.56 33.91 34.24 2,085,566 +0.29(+0.86%)
Aug 11, 2011 33.66 34.38 33.36 33.95 2,584,861 +0.59(+1.77%)
Aug 10, 2011 34.30 34.87 33.33 33.36 3,325,463 -1.82(-5.18%)
Aug 09, 2011 34.04 35.25 32.83 35.18 3,096,740 +2.65(+8.13%)
Aug 08, 2011 34.04 34.46 32.45 32.54 2,127,945 -2.71(-7.70%)
Aug 05, 2011 35.10 35.49 33.80 35.25 2,636,498 +0.48(+1.39%)
Aug 04, 2011 35.64 35.76 34.62 34.77 1,695,613 -1.46(-4.04%)
Aug 03, 2011 35.75 36.32 34.89 36.23 1,818,191 +0.47(+1.33%)
Aug 02, 2011 36.93 37.21 35.71 35.75 2,208,483 -1.52(-4.08%)
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.