Indicators

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	36.78	37.19	36.72	36.84	1,097,086	+0.15(+0.42%)
Oct 26, 2012	36.38	36.69	36.69	36.69	759,372	+0.37(+1.01%)
Oct 25, 2012	36.22	36.59	36.17	36.32	785,733	+0.23(+0.64%)
Oct 24, 2012	36.05	36.14	35.88	36.09	834,425	+0.08(+0.21%)
Oct 23, 2012	35.98	36.09	35.70	36.01	911,283	+0.02(+0.05%)
Oct 19, 2012	35.88	36.14	35.83	35.99	1,233,371	-0.13(-0.35%)
Oct 18, 2012	35.59	36.16	35.16	36.12	1,210,539	+0.00(+0.00%)
Oct 17, 2012	36.13	36.24	35.94	36.12	1,005,257	+0.18(+0.51%)
Oct 16, 2012	35.94	36.13	35.87	35.94	846,749	+0.07(+0.19%)
Oct 15, 2012	35.92	36.07	35.79	35.87	946,981	+0.02(+0.05%)
Oct 12, 2012	35.69	36.00	35.52	35.85	559,885	+0.09(+0.24%)
Oct 11, 2012	35.73	35.95	35.62	35.76	766,170	+0.19(+0.54%)
Oct 10, 2012	35.86	35.86	35.39	35.57	966,769	-0.41(-1.15%)
Oct 09, 2012	36.66	36.66	35.96	35.98	932,295	-0.53(-1.45%)
Oct 08, 2012	36.54	36.72	36.40	36.51	999,354	-0.25(-0.68%)
Oct 05, 2012	36.22	37.27	36.11	36.76	1,476,259	+0.83(+2.31%)
Oct 04, 2012	36.10	36.31	35.80	35.94	823,522	-0.09(-0.24%)
Oct 03, 2012	35.55	36.11	35.51	36.02	720,006	+0.47(+1.33%)
Oct 02, 2012	35.69	35.69	35.39	35.55	584,258	-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.