Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	37.43	37.70	37.32	37.55	875,889	+0.18(+0.49%)
Feb 27, 2013	36.94	37.50	36.77	37.36	750,560	+0.47(+1.28%)
Feb 26, 2013	36.71	36.94	36.47	36.89	605,787	+0.27(+0.74%)
Feb 25, 2013	37.38	37.72	36.62	36.62	580,762	-0.83(-2.22%)
Feb 22, 2013	37.21	37.62	36.97	37.45	592,735	+0.37(+0.99%)
Feb 21, 2013	37.23	37.40	36.91	37.08	895,734	-0.38(-1.01%)
Feb 20, 2013	38.35	38.35	37.38	37.46	713,962	-0.82(-2.15%)
Feb 19, 2013	38.48	38.63	38.18	38.28	402,006	-0.15(-0.40%)
Feb 15, 2013	38.42	38.64	38.24	38.43	602,231	+0.01(+0.02%)
Feb 14, 2013	38.04	38.46	38.03	38.42	589,666	+0.29(+0.76%)
Feb 13, 2013	37.89	38.14	37.70	38.13	301,423	+0.39(+1.02%)
Feb 12, 2013	38.02	38.15	37.70	37.75	396,002	-0.18(-0.48%)
Feb 11, 2013	37.87	38.07	37.67	37.93	491,026	+0.12(+0.31%)
Feb 08, 2013	37.87	38.00	37.74	37.82	413,663	+0.06(+0.15%)
Feb 07, 2013	38.01	38.13	37.75	37.76	579,179	-0.19(-0.51%)
Feb 06, 2013	37.98	38.07	37.74	37.95	515,031	+0.60(+1.60%)
Feb 04, 2013	37.48	37.67	37.10	37.35	1,012,090	-0.49(-1.30%)

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.