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 30, 2007	23.74	23.76	23.37	23.42	845,543	-0.36(-1.51%)
Apr 27, 2007	23.77	24.01	23.67	23.78	786,396	-0.10(-0.41%)
Apr 26, 2007	23.64	24.13	23.64	23.88	1,330,989	+0.40(+1.69%)
Apr 25, 2007	23.51	23.65	23.30	23.48	893,325	-0.03(-0.12%)
Apr 24, 2007	23.30	23.63	23.11	23.51	1,633,888	+0.21(+0.92%)
Apr 23, 2007	23.47	23.64	23.29	23.29	1,550,088	-0.34(-1.43%)
Apr 20, 2007	23.55	23.81	23.55	23.63	1,658,935	+0.18(+0.79%)
Apr 19, 2007	23.47	23.62	23.35	23.45	2,484,772	-0.02(-0.08%)
Apr 18, 2007	23.74	23.84	23.35	23.47	5,633,449	-1.24(-5.02%)
Apr 17, 2007	24.71	24.85	24.42	24.71	2,171,465	+0.06(+0.24%)
Apr 16, 2007	24.89	25.12	24.62	24.65	1,508,292	-0.23(-0.93%)
Apr 13, 2007	24.72	24.99	24.69	24.88	1,050,293	+0.19(+0.78%)
Apr 12, 2007	24.70	24.96	24.61	24.69	908,896	+0.02(+0.08%)
Apr 11, 2007	25.08	25.11	24.59	24.67	1,386,307	-0.41(-1.62%)
Apr 10, 2007	24.53	25.17	24.53	25.08	2,058,872	+0.62(+2.54%)
Apr 09, 2007	24.22	24.60	24.22	24.46	1,381,300	+0.24(+1.00%)
Apr 05, 2007	24.79	24.81	24.20	24.21	1,319,226	-0.46(-1.85%)
Apr 04, 2007	23.02	24.87	23.02	24.67	1,533,163	+0.49(+2.04%)
Apr 03, 2007	24.22	24.26	23.96	24.18	1,205,188	+0.03(+0.12%)

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.