Indicators

Crown Cork & Seal Company (NY: CCK )

77.96 -1.19 (-1.50%)

Streaming Delayed Price Updated: 3:01 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.48	40.06	39.18	39.73	2,710,830	+0.32(+0.81%)
Jun 27, 2013	39.38	39.67	39.27	39.41	593,794	+0.25(+0.64%)
Jun 26, 2013	39.33	39.56	38.83	39.16	938,311	+0.08(+0.20%)
Jun 25, 2013	38.74	39.18	38.13	39.08	1,675,931	+0.17(+0.45%)
Jun 24, 2013	38.53	39.18	38.19	38.91	1,209,786	+0.04(+0.10%)
Jun 21, 2013	39.49	39.58	38.59	38.87	1,307,628	-0.22(-0.57%)
Jun 20, 2013	39.61	39.72	38.98	39.09	953,423	-1.00(-2.51%)
Jun 19, 2013	40.99	41.04	40.06	40.10	1,645,566	-0.93(-2.26%)
Jun 18, 2013	41.12	41.22	40.93	41.02	473,586	-0.02(-0.05%)
Jun 17, 2013	41.27	41.28	40.97	41.04	807,245	+0.05(+0.12%)
Jun 14, 2013	41.12	41.38	40.62	40.99	1,091,039	-0.06(-0.14%)
Jun 13, 2013	40.52	41.45	40.52	41.05	1,820,521	+0.55(+1.36%)
Jun 12, 2013	41.17	41.29	40.21	40.50	1,237,228	-0.58(-1.41%)
Jun 11, 2013	41.54	41.83	41.08	41.08	1,460,799	-0.83(-1.98%)
Jun 10, 2013	41.73	41.96	41.55	41.91	890,668	+0.30(+0.72%)
Jun 07, 2013	41.05	41.66	40.92	41.61	1,227,103	+0.77(+1.89%)
Jun 06, 2013	40.07	40.86	39.98	40.84	919,061	+0.92(+2.30%)
Jun 05, 2013	40.50	40.56	39.85	39.92	743,457	-0.80(-1.97%)
Jun 04, 2013	40.87	41.24	40.40	40.72	782,734	-0.21(-0.52%)

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.