Indicators

Crown Cork & Seal Company (NY: CCK )

78.28 -0.87 (-1.10%)

Streaming Delayed Price Updated: 1:18 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.25	15.51	15.01	15.50	580,782	+0.12(+0.75%)
Nov 26, 2008	14.49	15.55	13.84	15.39	1,975,645	+0.87(+5.99%)
Nov 25, 2008	14.49	15.43	12.91	14.52	5,553,829	+0.06(+0.40%)
Nov 24, 2008	14.09	14.75	13.55	14.46	4,016,524	+0.64(+4.61%)
Nov 21, 2008	13.82	14.05	13.11	13.82	2,889,230	+0.25(+1.85%)
Nov 20, 2008	14.32	14.95	13.39	13.57	3,008,227	-1.14(-7.75%)
Nov 19, 2008	15.36	15.69	14.57	14.71	2,614,532	-0.82(-5.29%)
Nov 18, 2008	15.80	16.39	14.93	15.53	1,756,389	-0.28(-1.77%)
Nov 17, 2008	15.49	16.44	15.22	15.81	1,630,436	+0.06(+0.37%)
Nov 14, 2008	16.42	16.90	15.73	15.75	2,318,473	-1.07(-6.37%)
Nov 13, 2008	16.04	16.83	14.88	16.83	2,919,942	+0.89(+5.58%)
Nov 12, 2008	16.81	17.23	15.87	15.94	1,875,257	-1.23(-7.15%)
Nov 11, 2008	17.93	18.30	16.47	17.16	1,762,671	-0.81(-4.51%)
Nov 10, 2008	18.95	19.14	17.52	17.98	1,651,677	-0.57(-3.07%)
Nov 07, 2008	18.06	18.67	17.54	18.55	2,039,817	+0.45(+2.51%)
Nov 06, 2008	18.09	19.12	18.00	18.09	1,096,482	-0.65(-3.45%)
Nov 05, 2008	18.87	19.12	18.39	18.74	2,056,625	-0.65(-3.34%)
Nov 04, 2008	19.45	19.72	18.94	19.39	1,967,872	+0.29(+1.52%)

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.