Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.74	32.74	32.42	32.44	386,508	-0.30(-0.91%)
Dec 29, 2011	32.09	32.82	32.07	32.74	719,690	+0.79(+2.48%)
Dec 28, 2011	33.13	33.17	31.92	31.94	923,226	-1.03(-3.13%)
Dec 27, 2011	33.26	33.27	32.84	32.98	699,573	-0.34(-1.01%)
Dec 23, 2011	33.00	33.55	32.68	33.32	866,081	+0.83(+2.56%)
Dec 21, 2011	32.35	32.53	32.10	32.48	1,063,071	+0.12(+0.36%)
Dec 20, 2011	31.81	32.64	31.81	32.37	1,438,309	+0.99(+3.14%)
Dec 19, 2011	32.20	32.30	31.30	31.38	945,251	-0.79(-2.46%)
Dec 16, 2011	32.33	32.69	31.99	32.18	1,736,817	+0.12(+0.36%)
Dec 15, 2011	31.34	32.25	31.33	32.06	2,682,450	+0.93(+2.98%)
Dec 14, 2011	30.76	31.54	30.70	31.13	1,887,514	+0.36(+1.16%)
Dec 13, 2011	31.21	31.55	30.63	30.78	1,136,263	-0.37(-1.18%)
Dec 12, 2011	31.17	31.30	30.91	31.14	1,138,597	-0.31(-0.98%)
Dec 09, 2011	31.61	31.70	31.30	31.45	917,009	-0.09(-0.28%)
Dec 08, 2011	31.61	31.73	31.34	31.54	1,351,213	-0.23(-0.73%)
Dec 07, 2011	31.91	31.91	31.55	31.77	1,023,341	-0.24(-0.75%)
Dec 06, 2011	32.41	32.76	31.93	32.01	1,622,721	+0.24(+0.76%)
Dec 05, 2011	31.64	31.99	31.58	31.77	1,340,908	+0.43(+1.39%)
Dec 02, 2011	31.36	31.63	31.17	31.34	932,559	+0.27(+0.87%)

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.