Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.76	22.25	21.63	22.01	1,884,738	+0.32(+1.47%)
Feb 27, 2007	22.35	22.35	21.44	21.69	1,208,489	-0.76(-3.40%)
Feb 26, 2007	22.57	22.70	21.81	22.46	1,092,774	-0.06(-0.26%)
Feb 23, 2007	22.36	22.69	22.16	22.52	1,754,499	+0.14(+0.60%)
Feb 22, 2007	22.60	22.87	22.16	22.38	1,451,367	-0.22(-0.98%)
Feb 21, 2007	22.46	22.66	22.40	22.60	1,253,006	-0.04(-0.19%)
Feb 20, 2007	22.67	22.72	22.46	22.65	1,125,563	-0.07(-0.32%)
Feb 16, 2007	22.82	22.92	22.59	22.72	911,776	-0.10(-0.42%)
Feb 15, 2007	22.69	23.00	22.65	22.82	827,814	+0.22(+0.98%)
Feb 14, 2007	22.43	22.82	22.43	22.59	940,926	+0.24(+1.08%)
Feb 13, 2007	21.89	22.48	21.88	22.35	972,634	+0.46(+2.12%)
Feb 12, 2007	21.80	21.96	21.71	21.89	898,247	+0.03(+0.13%)
Feb 09, 2007	21.85	21.99	21.78	21.86	688,879	+0.00(+0.00%)
Feb 08, 2007	21.73	21.97	21.39	21.86	1,211,181	+0.09(+0.40%)
Feb 07, 2007	21.95	22.00	21.73	21.77	1,228,884	-0.17(-0.79%)
Feb 06, 2007	21.62	22.03	21.56	21.95	950,599	+0.28(+1.29%)
Feb 05, 2007	21.67	21.76	21.54	21.67	918,609	+0.09(+0.40%)
Feb 02, 2007	21.15	21.73	21.03	21.58	1,592,891	+0.41(+1.92%)

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.