Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.51	18.57	18.03	18.07	1,452,506	-0.46(-2.50%)
Jan 30, 2006	18.01	18.66	17.24	18.54	2,224,208	+0.67(+3.73%)
Jan 27, 2006	18.11	18.24	17.69	17.87	2,253,610	-0.30(-1.65%)
Jan 26, 2006	18.56	18.63	18.17	18.17	1,518,661	-0.48(-2.59%)
Jan 25, 2006	18.08	18.75	18.06	18.65	1,437,287	+0.61(+3.37%)
Jan 24, 2006	18.04	18.16	17.89	18.04	1,553,550	+0.00(+0.00%)
Jan 23, 2006	18.12	18.33	18.02	18.04	2,068,812	+0.05(+0.27%)
Jan 20, 2006	17.96	18.12	17.80	18.00	1,379,001	-0.06(-0.32%)
Jan 19, 2006	18.10	18.26	18.04	18.05	1,243,585	-0.04(-0.21%)
Jan 18, 2006	18.00	18.23	17.98	18.09	1,498,783	-0.22(-1.21%)
Jan 17, 2006	18.35	18.52	18.18	18.31	1,283,961	-0.31(-1.66%)
Jan 13, 2006	19.42	19.42	18.59	18.62	587,110	-0.07(-0.36%)
Jan 12, 2006	18.88	18.95	18.63	18.69	398,999	-0.13(-0.67%)
Jan 11, 2006	18.88	18.99	18.80	18.82	639,082	-0.07(-0.36%)
Jan 10, 2006	18.84	18.99	18.56	18.88	870,364	-0.07(-0.36%)
Jan 09, 2006	18.84	19.01	18.66	18.95	1,000,707	+0.04(+0.20%)
Jan 06, 2006	18.84	19.02	18.80	18.91	1,183,746	+0.00(+0.00%)
Jan 05, 2006	18.93	19.15	18.76	18.91	1,757,915	-0.12(-0.61%)
Jan 04, 2006	18.45	19.16	18.42	19.03	2,478,474	-0.09(-0.45%)

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.