Skip to main content

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

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.