Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.54 +0.29 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.76 22.03 21.35 21.98 1,772,558 -0.03(-0.13%)
Sep 27, 2007 21.92 22.08 21.64 22.01 1,306,902 +0.15(+0.71%)
Sep 26, 2007 22.16 22.39 21.80 21.86 1,161,552 -0.25(-1.14%)
Sep 25, 2007 22.22 22.30 21.97 22.11 1,104,303 -0.12(-0.52%)
Sep 24, 2007 22.95 23.10 22.05 22.23 1,097,574 -0.79(-3.44%)
Sep 21, 2007 22.89 23.23 22.86 23.02 918,372 +0.11(+0.46%)
Sep 20, 2007 22.97 22.99 22.70 22.91 1,288,060 -0.06(-0.25%)
Sep 19, 2007 22.58 23.24 22.57 22.97 1,871,425 +0.68(+3.03%)
Sep 18, 2007 22.35 22.49 21.83 22.29 2,267,719 +0.03(+0.13%)
Sep 17, 2007 22.50 22.63 22.22 22.27 672,810 -0.21(-0.95%)
Sep 14, 2007 21.91 22.52 21.83 22.48 677,883 +0.38(+1.70%)
Sep 13, 2007 21.92 22.19 21.89 22.10 862,779 +0.11(+0.48%)
Sep 12, 2007 22.12 22.41 21.91 21.99 1,255,760 -0.15(-0.70%)
Sep 11, 2007 22.31 22.81 22.06 22.15 1,039,496 -0.07(-0.30%)
Sep 10, 2007 22.91 22.93 21.91 22.22 1,437,240 -0.61(-2.67%)
Sep 07, 2007 22.71 23.06 22.53 22.83 906,363 -0.10(-0.42%)
Sep 06, 2007 22.97 23.28 22.68 22.92 611,523 -0.06(-0.25%)
Sep 05, 2007 23.27 23.42 22.78 22.98 864,953 -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.