Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.26	18.37	17.99	18.30	1,236,700	+0.04(+0.22%)
Feb 27, 2006	18.50	18.58	18.24	18.26	711,700	-0.38(-2.04%)
Feb 24, 2006	18.69	18.81	18.48	18.64	506,100	-0.07(-0.37%)
Feb 23, 2006	18.52	18.78	18.37	18.71	1,035,900	+0.14(+0.75%)
Feb 22, 2006	18.28	18.60	18.25	18.57	1,132,100	+0.25(+1.36%)
Feb 21, 2006	18.53	18.54	18.15	18.32	834,000	-0.28(-1.51%)
Feb 17, 2006	18.50	18.76	18.42	18.60	750,300	+0.19(+1.03%)
Feb 16, 2006	18.26	18.43	18.23	18.41	603,500	+0.15(+0.82%)
Feb 15, 2006	17.32	18.47	17.14	18.26	1,987,800	+0.75(+4.28%)
Feb 14, 2006	17.45	17.62	17.14	17.51	1,399,400	+0.01(+0.06%)
Feb 13, 2006	17.73	17.73	17.30	17.50	1,495,800	-0.23(-1.30%)
Feb 10, 2006	17.77	17.81	17.37	17.73	1,463,000	-0.10(-0.56%)
Feb 09, 2006	17.88	18.09	17.73	17.83	1,178,000	-0.08(-0.45%)
Feb 08, 2006	17.49	17.93	17.35	17.91	2,707,800	+0.42(+2.40%)
Feb 07, 2006	17.77	17.77	17.30	17.49	2,643,400	-0.28(-1.58%)
Feb 06, 2006	17.91	18.08	17.69	17.77	2,368,400	-0.47(-2.58%)
Feb 03, 2006	18.45	18.49	17.61	18.24	2,293,900	-0.31(-1.67%)
Feb 02, 2006	19.04	19.55	18.46	18.55	2,084,000	-0.49(-2.57%)

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.