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 (%)
Feb 28, 2005	15.65	16.16	15.59	15.94	2,012,395	+0.29(+1.86%)
Feb 25, 2005	15.16	15.75	15.12	15.65	1,334,441	+0.44(+2.87%)
Feb 24, 2005	15.02	15.22	14.67	15.21	1,035,456	+0.17(+1.16%)
Feb 23, 2005	15.00	15.15	14.85	15.04	866,715	+0.09(+0.58%)
Feb 22, 2005	15.24	15.30	14.83	14.95	1,095,005	-0.39(-2.53%)
Feb 18, 2005	15.42	15.45	15.16	15.34	989,942	-0.07(-0.44%)
Feb 17, 2005	15.79	15.80	15.15	15.41	1,586,158	-0.15(-0.93%)
Feb 16, 2005	15.16	15.70	14.96	15.55	2,397,143	+0.24(+1.58%)
Feb 15, 2005	14.94	15.31	14.90	15.31	2,166,273	+0.32(+2.13%)
Feb 14, 2005	14.44	15.02	14.44	14.99	2,256,268	+0.65(+4.53%)
Feb 11, 2005	13.84	14.53	13.74	14.34	2,680,028	+0.50(+3.64%)
Feb 10, 2005	13.82	13.92	13.57	13.84	1,339,395	+0.08(+0.56%)
Feb 09, 2005	13.95	14.05	13.72	13.76	799,839	-0.19(-1.39%)
Feb 08, 2005	14.00	14.05	13.83	13.95	1,741,275	-0.06(-0.41%)
Feb 07, 2005	14.04	14.08	13.85	14.01	1,415,663	+0.00(+0.00%)
Feb 04, 2005	13.87	14.05	13.70	14.01	933,076	+0.11(+0.77%)
Feb 03, 2005	13.41	13.90	13.18	13.90	1,843,242	+0.49(+3.69%)
Feb 02, 2005	13.51	13.57	13.29	13.41	1,622,176	+0.11(+0.80%)

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.