Indicators

Crown Cork & Seal Company (NY: CCK )

82.21 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	37.26	37.76	37.14	37.61	639,519	+0.31(+0.83%)
Jun 29, 2011	37.29	37.65	37.16	37.30	816,025	+0.07(+0.18%)
Jun 28, 2011	37.02	37.28	36.74	37.24	737,716	+0.23(+0.63%)
Jun 27, 2011	37.01	37.33	36.89	37.00	1,098,816	+0.10(+0.26%)
Jun 24, 2011	36.72	37.16	36.72	36.91	2,116,198	+0.09(+0.24%)
Jun 23, 2011	36.14	36.85	35.73	36.82	1,099,481	+0.31(+0.85%)
Jun 22, 2011	36.43	36.92	36.39	36.51	834,687	-0.12(-0.32%)
Jun 21, 2011	35.98	36.83	35.92	36.63	905,760	+0.75(+2.08%)
Jun 20, 2011	35.86	36.03	35.82	35.88	1,268,310	-0.20(-0.56%)
Jun 17, 2011	36.07	36.20	35.64	36.08	1,108,416	+0.26(+0.73%)
Jun 16, 2011	36.27	36.30	35.33	35.82	1,201,175	-0.49(-1.36%)
Jun 15, 2011	36.61	36.98	36.07	36.32	1,467,507	-0.68(-1.83%)
Jun 14, 2011	37.17	37.60	36.97	36.99	1,568,903	+0.20(+0.55%)
Jun 13, 2011	36.79	37.16	36.74	36.79	2,011,155	+0.15(+0.40%)
Jun 10, 2011	37.42	37.56	36.59	36.65	2,729,617	-1.08(-2.85%)
Jun 09, 2011	37.16	37.94	36.90	37.72	970,664	+0.57(+1.54%)
Jun 08, 2011	37.32	37.57	37.04	37.15	1,018,840	-0.29(-0.78%)
Jun 07, 2011	37.05	37.97	37.05	37.44	1,288,686	+0.43(+1.15%)
Jun 06, 2011	36.82	37.29	36.60	37.01	1,926,070	+0.08(+0.21%)

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.