Skip to main content

Crown Cork & Seal Company (NY: CCK )

93.55 -2.13 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 19.62 19.89 19.52 19.84 790,961 +0.18(+0.93%)
Nov 29, 2006 19.36 19.79 19.31 19.66 711,948 +0.34(+1.74%)
Nov 28, 2006 19.21 19.39 19.07 19.32 1,121,134 +0.11(+0.55%)
Nov 27, 2006 19.65 19.65 19.18 19.21 1,340,730 -0.42(-2.16%)
Nov 24, 2006 19.55 19.73 19.55 19.64 505,953 +0.06(+0.30%)
Nov 22, 2006 19.46 19.72 19.38 19.58 1,424,519 +0.20(+1.04%)
Nov 21, 2006 19.36 19.52 19.22 19.38 1,515,264 +0.00(+0.00%)
Nov 20, 2006 19.79 19.88 19.30 19.38 1,243,235 -0.41(-2.09%)
Nov 17, 2006 19.79 19.88 19.72 19.79 862,083 +0.04(+0.20%)
Nov 16, 2006 19.72 19.93 19.65 19.75 994,983 +0.05(+0.24%)
Nov 15, 2006 19.98 20.14 19.60 19.71 1,912,718 -0.20(-1.02%)
Nov 14, 2006 19.46 19.92 19.26 19.91 2,025,890 +0.45(+2.33%)
Nov 13, 2006 19.26 19.72 19.23 19.46 1,642,454 +0.27(+1.41%)
Nov 10, 2006 19.16 19.26 19.10 19.19 620,891 -0.03(-0.15%)
Nov 09, 2006 19.04 19.26 19.04 19.21 857,618 +0.15(+0.81%)
Nov 08, 2006 18.57 19.17 18.56 19.06 1,316,745 +0.36(+1.91%)
Nov 07, 2006 18.74 18.82 18.61 18.70 891,674 -0.04(-0.21%)
Nov 06, 2006 18.68 18.88 18.66 18.74 558,905 +0.07(+0.36%)
Nov 03, 2006 18.60 18.90 18.60 18.68 968,818 +0.09(+0.47%)
Nov 02, 2006 18.68 18.71 18.49 18.59 680,280 -0.13(-0.67%)
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.