Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.97	36.27	35.93	36.24	809,155	+0.39(+1.08%)
Apr 28, 2011	35.85	36.34	35.70	35.85	1,752,597	+0.02(+0.05%)
Apr 27, 2011	36.57	36.57	35.75	35.83	1,779,591	-0.66(-1.81%)
Apr 26, 2011	35.85	36.55	35.78	36.49	2,314,052	+0.66(+1.84%)
Apr 25, 2011	36.19	36.25	35.69	35.83	2,144,449	-0.82(-2.25%)
Apr 21, 2011	36.74	37.10	36.45	36.66	3,082,059	+0.08(+0.21%)
Apr 20, 2011	38.07	38.76	35.87	36.58	5,506,932	-1.44(-3.80%)
Apr 19, 2011	37.61	38.28	37.44	38.02	1,574,837	+0.10(+0.26%)
Apr 18, 2011	37.69	38.03	37.17	37.93	1,294,572	-0.32(-0.84%)
Apr 15, 2011	37.70	38.37	37.39	38.25	1,618,509	+0.61(+1.62%)
Apr 14, 2011	37.21	37.71	36.88	37.64	836,143	+0.36(+0.96%)
Apr 13, 2011	37.14	37.50	36.96	37.28	1,137,497	+0.43(+1.16%)
Apr 12, 2011	36.55	37.26	36.53	36.85	1,024,072	-0.01(-0.03%)
Apr 11, 2011	37.14	37.21	36.50	36.86	1,814,818	-0.25(-0.68%)
Apr 08, 2011	37.56	37.69	37.00	37.11	1,338,335	-0.28(-0.75%)
Apr 07, 2011	37.10	37.43	37.03	37.39	1,543,842	+0.18(+0.49%)
Apr 06, 2011	37.45	37.62	37.13	37.21	885,960	-0.16(-0.44%)
Apr 05, 2011	37.41	37.50	37.28	37.37	1,598,177	-0.02(-0.05%)
Apr 04, 2011	37.51	37.64	37.25	37.39	1,153,892	-0.03(-0.08%)

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.