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 (%)
Jul 29, 2005	15.21	15.50	15.18	15.25	1,090,570	+0.11(+0.70%)
Jul 28, 2005	14.99	15.24	14.99	15.15	1,303,528	+0.13(+0.84%)
Jul 27, 2005	15.36	15.44	15.02	15.02	1,368,855	-0.42(-2.69%)
Jul 26, 2005	15.48	15.50	15.38	15.44	1,224,225	+0.13(+0.82%)
Jul 25, 2005	15.28	15.55	15.20	15.31	1,466,068	+0.08(+0.51%)
Jul 22, 2005	14.63	15.24	14.63	15.23	1,097,713	+0.54(+3.68%)
Jul 21, 2005	14.85	14.92	14.68	14.69	1,410,991	-0.24(-1.62%)
Jul 20, 2005	14.75	15.04	14.63	14.93	2,197,912	+0.18(+1.24%)
Jul 19, 2005	14.68	14.94	14.63	14.75	2,122,440	+0.06(+0.39%)
Jul 18, 2005	14.61	14.81	14.41	14.69	1,804,814	-0.09(-0.59%)
Jul 15, 2005	15.07	15.07	14.69	14.78	929,479	-0.17(-1.16%)
Jul 14, 2005	15.18	15.26	14.83	14.95	932,275	-0.22(-1.46%)
Jul 13, 2005	15.24	15.35	14.90	15.17	1,669,191	-0.07(-0.44%)
Jul 12, 2005	15.14	15.42	15.14	15.24	1,283,547	+0.11(+0.70%)
Jul 11, 2005	15.18	15.28	14.94	15.14	995,738	+0.04(+0.26%)
Jul 08, 2005	14.63	15.16	14.63	15.10	1,676,956	+0.48(+3.30%)
Jul 07, 2005	14.27	14.63	14.17	14.61	1,252,074	+0.25(+1.75%)
Jul 06, 2005	14.27	14.46	14.15	14.36	1,360,158	+0.05(+0.34%)
Jul 05, 2005	13.97	14.37	13.97	14.31	1,342,973	+0.36(+2.56%)

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.