Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.69	37.21	36.37	37.10	1,011,712	+0.21(+0.58%)
Jul 28, 2011	36.88	37.43	36.66	36.89	1,411,549	-0.09(-0.24%)
Jul 27, 2011	37.18	37.37	36.86	36.98	1,339,084	-0.60(-1.59%)
Jul 26, 2011	37.66	37.66	37.32	37.58	1,072,552	-0.11(-0.28%)
Jul 25, 2011	37.38	37.71	37.15	37.68	955,292	+0.00(+0.00%)
Jul 22, 2011	37.47	37.72	37.27	37.68	1,029,342	+0.35(+0.93%)
Jul 21, 2011	37.16	37.38	36.94	37.33	1,000,373	+0.38(+1.02%)
Jul 20, 2011	36.73	37.87	35.81	36.96	2,745,919	+1.14(+3.18%)
Jul 19, 2011	35.54	36.19	35.54	35.82	1,529,923	+0.40(+1.12%)
Jul 18, 2011	36.50	36.50	35.06	35.42	1,864,703	-1.35(-3.68%)
Jul 15, 2011	36.56	36.80	36.29	36.77	931,097	+0.35(+0.95%)
Jul 14, 2011	36.82	36.97	36.30	36.43	884,113	-0.39(-1.05%)
Jul 13, 2011	36.85	37.57	36.77	36.81	1,244,953	+0.11(+0.29%)
Jul 12, 2011	36.85	36.85	35.89	36.71	1,616,703	-0.32(-0.86%)
Jul 11, 2011	37.27	37.73	36.81	37.02	927,443	-0.65(-1.72%)
Jul 08, 2011	37.45	37.72	37.34	37.67	748,689	-0.13(-0.33%)
Jul 07, 2011	38.16	38.27	37.67	37.80	1,498,390	+0.00(+0.00%)
Jul 06, 2011	37.71	38.12	37.58	37.80	1,195,577	-0.06(-0.15%)
Jul 05, 2011	37.90	38.06	37.40	37.86	951,381	-0.04(-0.10%)

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.