Indicators

Crown Cork & Seal Company (NY: CCK )

78.05 -1.11 (-1.40%)

Streaming Delayed Price Updated: 2:42 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.50	35.98	35.48	35.71	979,727	+0.32(+0.90%)
Feb 28, 2012	35.31	35.80	35.31	35.39	648,101	+0.03(+0.08%)
Feb 27, 2012	35.12	35.50	34.92	35.36	617,294	+0.01(+0.03%)
Feb 24, 2012	35.29	35.70	35.08	35.35	579,641	+0.06(+0.16%)
Feb 23, 2012	35.23	35.47	35.03	35.30	446,366	+0.02(+0.05%)
Feb 22, 2012	35.80	35.99	35.28	35.28	636,760	-0.58(-1.62%)
Feb 21, 2012	35.73	36.03	35.70	35.86	535,116	+0.29(+0.81%)
Feb 17, 2012	36.45	36.48	35.54	35.57	857,848	-0.71(-1.94%)
Feb 16, 2012	35.77	36.33	35.66	36.27	752,820	+0.43(+1.21%)
Feb 15, 2012	35.72	36.02	35.63	35.84	1,658,541	+0.11(+0.30%)
Feb 14, 2012	35.82	35.91	35.46	35.73	1,592,800	-0.35(-0.96%)
Feb 13, 2012	36.46	36.64	36.02	36.08	1,832,407	-0.14(-0.40%)
Feb 10, 2012	36.11	36.24	35.87	36.22	1,173,640	-0.30(-0.82%)
Feb 09, 2012	36.02	36.61	35.98	36.52	1,550,709	+0.58(+1.61%)
Feb 08, 2012	35.75	36.29	35.67	35.94	1,319,468	+0.19(+0.54%)
Feb 07, 2012	35.40	36.03	35.35	35.75	1,235,932	+0.27(+0.76%)
Feb 06, 2012	34.91	35.49	34.89	35.48	1,076,781	+0.43(+1.21%)
Feb 03, 2012	34.63	35.32	34.40	35.05	1,277,066	+0.75(+2.20%)
Feb 02, 2012	34.23	34.51	33.35	34.30	1,830,418	-0.71(-2.01%)

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.