Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	44.77	45.40	44.61	45.25	1,139,954	+0.65(+1.45%)
Feb 26, 2016	45.09	45.09	44.37	44.61	741,085	-0.13(-0.28%)
Feb 25, 2016	44.43	44.87	43.89	44.73	929,790	+0.41(+0.92%)
Feb 24, 2016	43.81	44.45	43.40	44.33	534,977	+0.16(+0.37%)
Feb 23, 2016	44.13	44.66	44.05	44.16	582,927	-0.27(-0.61%)
Feb 22, 2016	44.39	45.24	43.93	44.43	958,686	+0.42(+0.97%)
Feb 19, 2016	44.38	44.58	43.44	44.01	1,433,793	+0.30(+0.68%)
Feb 18, 2016	44.21	44.36	43.67	43.71	1,204,618	-0.55(-1.24%)
Feb 17, 2016	44.36	44.67	44.12	44.26	1,094,149	+0.21(+0.48%)
Feb 16, 2016	44.05	44.44	43.47	44.05	889,096	+0.56(+1.29%)
Feb 12, 2016	43.33	43.49	43.49	43.49	1,228,430	+0.43(+1.01%)
Feb 11, 2016	42.70	43.50	42.45	43.05	965,059	-0.39(-0.89%)
Feb 10, 2016	43.48	44.07	43.28	43.44	1,490,694	+0.17(+0.40%)
Feb 09, 2016	42.22	43.71	42.07	43.26	1,554,292	+0.56(+1.31%)
Feb 08, 2016	43.84	43.87	41.94	42.70	1,644,336	-1.55(-3.49%)
Feb 05, 2016	45.96	46.63	44.15	44.25	1,606,631	-2.05(-4.42%)
Feb 04, 2016	42.30	46.36	41.83	46.30	2,315,169	+3.13(+7.25%)
Feb 03, 2016	44.15	44.27	42.46	43.17	1,937,103	-0.78(-1.78%)
Feb 02, 2016	43.07	44.06	42.96	43.95	1,436,846	+0.39(+0.89%)

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.