Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.00	25.17	24.33	24.78	911,861	-0.37(-1.46%)
Dec 28, 2007	25.23	25.33	25.02	25.14	270,614	+0.14(+0.54%)
Dec 27, 2007	25.27	25.49	24.95	25.01	670,843	-0.27(-1.07%)
Dec 26, 2007	25.34	25.54	25.15	25.28	388,115	-0.19(-0.76%)
Dec 24, 2007	25.49	25.80	25.43	25.47	265,438	+0.24(+0.96%)
Dec 21, 2007	24.91	25.39	24.73	25.23	681,195	+0.66(+2.67%)
Dec 20, 2007	24.65	24.76	24.08	24.57	1,057,157	+0.14(+0.55%)
Dec 19, 2007	24.82	24.92	24.25	24.44	909,158	-0.36(-1.44%)
Dec 18, 2007	25.11	25.31	24.60	24.80	1,006,575	-0.24(-0.96%)
Dec 17, 2007	25.37	25.42	24.98	25.04	929,035	-0.41(-1.59%)
Dec 14, 2007	25.56	25.67	25.38	25.44	870,646	-0.19(-0.75%)
Dec 13, 2007	25.31	25.75	24.83	25.64	767,328	-0.03(-0.11%)
Dec 12, 2007	25.69	25.95	25.56	25.67	762,193	+0.17(+0.68%)
Dec 11, 2007	26.07	26.13	25.48	25.49	481,133	-0.46(-1.79%)
Dec 10, 2007	25.59	26.21	25.59	25.95	1,137,120	+0.36(+1.40%)
Dec 07, 2007	25.89	25.89	25.49	25.60	685,108	-0.33(-1.27%)
Dec 06, 2007	25.20	25.94	25.11	25.93	892,490	+0.77(+3.07%)
Dec 05, 2007	25.11	25.26	24.90	25.15	596,305	+0.22(+0.89%)
Dec 04, 2007	24.72	25.18	24.54	24.93	847,664	+0.15(+0.62%)

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.