Indicators

Crown Cork & Seal Company (NY: CCK )

84.19 +0.75 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.20	18.20	17.97	18.02	1,031,913	-0.05(-0.27%)
Sep 28, 2006	18.11	18.22	17.97	18.07	704,557	-0.07(-0.37%)
Sep 27, 2006	17.97	18.21	17.96	18.14	982,170	+0.12(+0.64%)
Sep 26, 2006	17.75	18.03	17.71	18.02	1,066,279	+0.19(+1.09%)
Sep 25, 2006	18.02	18.03	17.68	17.83	1,111,481	-0.18(-1.02%)
Sep 22, 2006	18.09	18.17	17.87	18.01	966,276	-0.08(-0.43%)
Sep 21, 2006	18.07	18.30	17.85	18.09	956,369	+0.00(+0.00%)
Sep 20, 2006	17.90	18.17	17.90	18.09	919,320	+0.22(+1.25%)
Sep 19, 2006	17.71	17.88	17.51	17.87	767,613	+0.19(+1.10%)
Sep 18, 2006	17.89	18.04	17.60	17.67	666,889	-0.22(-1.25%)
Sep 15, 2006	17.95	18.18	17.90	17.90	1,070,820	-0.04(-0.22%)
Sep 14, 2006	17.94	17.97	17.89	17.94	603,316	+0.01(+0.05%)
Sep 13, 2006	17.82	17.97	17.81	17.93	565,854	+0.07(+0.38%)
Sep 12, 2006	17.54	17.94	17.54	17.86	900,021	+0.27(+1.54%)
Sep 11, 2006	17.54	17.78	17.36	17.59	1,071,852	-0.07(-0.38%)
Sep 08, 2006	17.77	17.93	17.64	17.65	1,089,499	-0.13(-0.71%)
Sep 07, 2006	17.83	17.93	17.65	17.78	955,028	-0.16(-0.86%)
Sep 06, 2006	18.07	18.09	17.83	17.94	1,663,816	-0.21(-1.17%)
Sep 05, 2006	18.14	18.29	18.07	18.15	1,067,827	+0.06(+0.32%)

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.