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 (%)
Sep 28, 2007	21.76	22.03	21.35	21.98	1,772,616	-0.03(-0.13%)
Sep 27, 2007	21.92	22.08	21.64	22.01	1,306,945	+0.15(+0.71%)
Sep 26, 2007	22.16	22.39	21.80	21.86	1,161,590	-0.25(-1.14%)
Sep 25, 2007	22.22	22.30	21.96	22.11	1,104,339	-0.12(-0.52%)
Sep 24, 2007	22.95	23.10	22.05	22.23	1,097,610	-0.79(-3.44%)
Sep 21, 2007	22.89	23.23	22.86	23.02	918,402	+0.11(+0.46%)
Sep 20, 2007	22.97	22.99	22.70	22.91	1,288,102	-0.06(-0.25%)
Sep 19, 2007	22.58	23.24	22.57	22.97	1,871,486	+0.68(+3.03%)
Sep 18, 2007	22.35	22.49	21.83	22.29	2,267,794	+0.03(+0.13%)
Sep 17, 2007	22.50	22.63	22.22	22.26	672,832	-0.21(-0.95%)
Sep 14, 2007	21.91	22.52	21.83	22.48	677,905	+0.38(+1.70%)
Sep 13, 2007	21.92	22.19	21.89	22.10	862,807	+0.11(+0.48%)
Sep 12, 2007	22.12	22.41	21.91	21.99	1,255,802	-0.15(-0.70%)
Sep 11, 2007	22.31	22.81	22.06	22.15	1,039,530	-0.07(-0.30%)
Sep 10, 2007	22.91	22.93	21.91	22.22	1,437,287	-0.61(-2.67%)
Sep 07, 2007	22.71	23.06	22.53	22.82	906,392	-0.10(-0.42%)
Sep 06, 2007	22.97	23.28	22.68	22.92	611,543	-0.06(-0.25%)
Sep 05, 2007	23.27	23.42	22.78	22.98	864,981	-0.43(-1.86%)

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.