Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.50	15.60	15.34	15.53	2,506,747	-0.09(-0.56%)
Apr 27, 2006	15.38	15.75	15.21	15.62	3,173,038	+0.09(+0.56%)
Apr 26, 2006	15.65	15.69	15.49	15.53	3,467,379	-0.14(-0.87%)
Apr 25, 2006	15.95	16.02	15.65	15.67	3,092,126	-0.35(-2.18%)
Apr 24, 2006	16.18	16.23	15.96	16.02	1,671,818	-0.28(-1.72%)
Apr 21, 2006	15.98	16.35	15.96	16.30	2,322,423	+0.26(+1.63%)
Apr 20, 2006	16.40	16.64	15.90	16.04	3,238,883	-0.42(-2.53%)
Apr 19, 2006	16.47	16.55	15.79	16.45	4,859,512	-0.09(-0.53%)
Apr 18, 2006	16.38	17.09	16.30	16.54	4,918,133	-0.32(-1.90%)
Apr 17, 2006	16.90	17.12	16.82	16.86	1,796,902	-0.07(-0.40%)
Apr 13, 2006	16.69	17.03	16.35	16.93	2,417,784	+0.24(+1.45%)
Apr 12, 2006	16.86	16.96	16.68	16.69	1,518,662	-0.16(-0.92%)
Apr 11, 2006	17.15	17.29	16.72	16.84	1,193,359	-0.26(-1.53%)
Apr 10, 2006	17.24	17.34	17.02	17.10	2,109,923	-0.06(-0.34%)
Apr 07, 2006	16.96	17.36	16.96	17.16	1,551,687	+0.20(+1.20%)
Apr 06, 2006	17.05	17.10	16.90	16.96	2,158,017	-0.16(-0.91%)
Apr 05, 2006	17.32	17.32	17.01	17.11	1,825,593	-0.14(-0.79%)
Apr 04, 2006	17.30	17.40	16.99	17.25	2,492,298	-0.10(-0.56%)

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.