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, 2011	37.06	37.30	36.94	37.17	822,292	-0.03(-0.08%)
Feb 25, 2011	36.59	37.24	36.59	37.20	1,004,226	+0.60(+1.64%)
Feb 24, 2011	35.99	36.81	35.93	36.60	1,182,147	+0.38(+1.04%)
Feb 23, 2011	36.44	36.58	35.89	36.22	1,809,510	+0.13(+0.35%)
Feb 22, 2011	36.21	36.93	35.96	36.10	1,292,775	-1.00(-2.71%)
Feb 18, 2011	36.70	37.24	36.63	37.10	1,130,735	+0.42(+1.13%)
Feb 17, 2011	36.72	37.19	36.59	36.69	983,310	-0.19(-0.52%)
Feb 16, 2011	36.58	36.91	36.55	36.88	677,742	+0.30(+0.82%)
Feb 15, 2011	36.53	36.75	36.33	36.58	681,197	+0.03(+0.08%)
Feb 14, 2011	36.56	36.84	36.50	36.55	800,486	-0.02(-0.05%)
Feb 11, 2011	36.51	36.89	36.02	36.57	1,630,923	+0.75(+2.10%)
Feb 10, 2011	34.99	35.90	34.99	35.82	1,227,397	+0.54(+1.53%)
Feb 09, 2011	35.25	35.30	34.89	35.28	801,662	+0.03(+0.08%)
Feb 08, 2011	35.26	35.53	35.14	35.25	664,479	-0.03(-0.08%)
Feb 07, 2011	35.00	35.53	35.00	35.28	896,832	+0.19(+0.55%)
Feb 04, 2011	35.17	35.18	34.74	35.08	989,152	+0.03(+0.08%)
Feb 03, 2011	34.39	35.21	34.39	35.05	2,104,292	+0.63(+1.82%)
Feb 02, 2011	33.64	35.04	33.64	34.43	4,014,908	+1.87(+5.76%)

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.