Indicators

Crown Cork & Seal Company (NY: CCK )

82.21 -0.08 (-0.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.34	48.15	47.33	47.96	711,406	+0.45(+0.94%)
Nov 26, 2014	47.46	47.52	47.52	47.52	424,984	+0.08(+0.16%)
Nov 25, 2014	47.41	47.54	47.23	47.44	896,634	+0.15(+0.31%)
Nov 24, 2014	47.27	47.39	46.93	47.30	873,441	+0.03(+0.06%)
Nov 21, 2014	47.32	47.78	46.97	47.27	890,023	-0.09(-0.18%)
Nov 20, 2014	46.94	47.36	46.94	47.35	946,362	+0.16(+0.35%)
Nov 19, 2014	46.85	47.29	46.39	47.19	1,005,717	+0.30(+0.64%)
Nov 18, 2014	46.78	47.17	46.56	46.89	790,170	+0.10(+0.21%)
Nov 17, 2014	46.07	46.96	46.07	46.79	1,156,796	+0.73(+1.58%)
Nov 14, 2014	46.41	46.97	45.99	46.07	911,660	-0.47(-1.00%)
Nov 13, 2014	47.56	47.61	46.16	46.53	1,097,410	-1.12(-2.36%)
Nov 12, 2014	47.70	47.86	46.96	47.65	844,729	-0.12(-0.24%)
Nov 11, 2014	47.62	47.90	47.52	47.77	599,827	+0.15(+0.31%)
Nov 10, 2014	47.27	47.65	47.27	47.63	387,103	+0.29(+0.61%)
Nov 07, 2014	47.21	47.45	46.91	47.33	1,033,739	+0.19(+0.41%)
Nov 06, 2014	46.81	47.21	46.54	47.14	783,643	+0.36(+0.77%)
Nov 05, 2014	46.14	46.86	45.91	46.78	725,226	+0.84(+1.84%)
Nov 04, 2014	45.71	46.28	45.66	45.94	433,964	+0.19(+0.42%)

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.