Skip to main content

Crown Cork & Seal Company (NY: CCK )

93.55 -2.13 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.99 21.12 20.87 20.92 431,900 -0.07(-0.33%)
Dec 28, 2006 21.35 21.35 20.98 20.99 670,400 -0.14(-0.66%)
Dec 27, 2006 20.78 21.15 20.70 21.13 698,400 +0.34(+1.64%)
Dec 26, 2006 20.51 20.79 20.51 20.79 352,400 +0.22(+1.07%)
Dec 22, 2006 20.55 21.00 20.43 20.57 417,400 +0.12(+0.59%)
Dec 21, 2006 20.70 20.93 20.38 20.45 773,700 -0.33(-1.59%)
Dec 20, 2006 20.72 21.10 20.70 20.78 587,400 -0.02(-0.10%)
Dec 19, 2006 20.88 20.99 20.74 20.80 571,000 -0.24(-1.14%)
Dec 18, 2006 21.52 21.54 20.89 21.04 815,700 -0.47(-2.19%)
Dec 15, 2006 21.50 21.78 21.42 21.51 1,165,800 +0.21(+0.99%)
Dec 14, 2006 21.30 21.68 21.30 21.30 1,119,100 -0.10(-0.47%)
Dec 13, 2006 21.06 21.48 21.06 21.40 831,100 +0.40(+1.90%)
Dec 12, 2006 20.73 21.09 20.65 21.00 840,100 +0.26(+1.25%)
Dec 11, 2006 20.90 20.95 20.73 20.74 376,800 -0.12(-0.58%)
Dec 08, 2006 20.97 20.97 20.76 20.86 354,400 -0.11(-0.52%)
Dec 07, 2006 21.01 21.19 20.88 20.97 430,500 +0.00(+0.00%)
Dec 06, 2006 20.90 21.10 20.83 20.97 527,400 +0.09(+0.43%)
Dec 05, 2006 20.91 21.10 20.76 20.88 775,400 -0.09(-0.43%)
Dec 04, 2006 20.86 21.10 20.85 20.97 886,100 +0.11(+0.53%)
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.