Indicators

Crown Cork & Seal Company (NY: CCK )

79.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.16	16.28	16.03	16.09	703,269	+0.09(+0.54%)
Jul 28, 2006	15.92	16.16	15.80	16.01	814,873	+0.18(+1.16%)
Jul 27, 2006	16.03	16.18	15.81	15.82	824,812	-0.14(-0.85%)
Jul 26, 2006	15.71	15.99	15.54	15.96	769,528	+0.14(+0.92%)
Jul 25, 2006	15.56	15.90	15.55	15.81	1,366,991	+0.19(+1.24%)
Jul 24, 2006	15.79	15.93	15.59	15.62	1,458,614	-0.17(-1.10%)
Jul 21, 2006	15.76	16.02	15.70	15.79	1,158,381	+0.03(+0.18%)
Jul 20, 2006	16.07	16.22	15.69	15.76	1,309,326	-0.33(-2.04%)
Jul 19, 2006	16.07	16.30	15.94	16.09	2,075,748	+0.17(+1.09%)
Jul 18, 2006	15.36	16.00	15.24	15.92	5,592,097	+1.28(+8.78%)
Jul 17, 2006	14.45	14.68	14.28	14.63	1,206,832	+0.22(+1.54%)
Jul 14, 2006	14.44	14.52	14.21	14.41	873,884	-0.03(-0.20%)
Jul 13, 2006	14.61	14.68	14.32	14.44	1,002,881	-0.20(-1.38%)
Jul 12, 2006	14.87	15.02	14.61	14.64	906,703	-0.27(-1.81%)
Jul 11, 2006	15.07	15.09	14.74	14.91	777,396	-0.20(-1.34%)
Jul 10, 2006	15.04	15.18	15.01	15.12	537,313	+0.09(+0.58%)
Jul 07, 2006	15.35	15.37	15.03	15.03	813,838	-0.32(-2.08%)
Jul 06, 2006	15.45	15.55	15.31	15.35	808,869	-0.13(-0.81%)
Jul 05, 2006	15.36	15.52	15.12	15.47	1,417,617	+0.11(+0.69%)

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.