Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	36.89	37.30	36.82	36.95	1,093,923	+0.15(+0.42%)
Oct 26, 2012	36.48	36.79	36.79	36.79	757,183	+0.37(+1.01%)
Oct 25, 2012	36.33	36.70	36.27	36.43	783,468	+0.23(+0.64%)
Oct 24, 2012	36.16	36.24	35.98	36.19	832,019	+0.08(+0.21%)
Oct 23, 2012	36.09	36.19	35.81	36.12	908,656	+0.02(+0.05%)
Oct 19, 2012	35.98	36.24	35.93	36.10	1,229,816	-0.13(-0.35%)
Oct 18, 2012	35.69	36.26	35.26	36.22	1,207,050	+0.00(+0.00%)
Oct 17, 2012	36.23	36.35	36.04	36.22	1,002,359	+0.18(+0.51%)
Oct 16, 2012	36.04	36.23	35.97	36.04	844,308	+0.07(+0.19%)
Oct 15, 2012	36.02	36.17	35.89	35.97	944,251	+0.02(+0.05%)
Oct 12, 2012	35.79	36.11	35.62	35.95	558,271	+0.09(+0.24%)
Oct 11, 2012	35.84	36.06	35.72	35.87	763,962	+0.19(+0.54%)
Oct 10, 2012	35.96	35.96	35.49	35.67	963,982	-0.42(-1.15%)
Oct 09, 2012	36.76	36.76	36.07	36.09	929,607	-0.53(-1.45%)
Oct 08, 2012	36.65	36.82	36.50	36.62	996,473	-0.25(-0.68%)
Oct 05, 2012	36.32	37.38	36.21	36.87	1,472,004	+0.83(+2.30%)
Oct 04, 2012	36.20	36.42	35.90	36.04	821,148	-0.09(-0.24%)
Oct 03, 2012	35.65	36.21	35.61	36.13	717,930	+0.47(+1.33%)
Oct 02, 2012	35.79	35.79	35.49	35.65	582,574	-0.04(-0.11%)

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.