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 (%)
Jul 29, 2011	36.80	37.32	36.48	37.22	1,008,583	+0.21(+0.58%)
Jul 28, 2011	36.99	37.55	36.77	37.00	1,407,184	-0.09(-0.24%)
Jul 27, 2011	37.29	37.48	36.97	37.09	1,334,942	-0.60(-1.59%)
Jul 26, 2011	37.78	37.78	37.44	37.69	1,069,235	-0.11(-0.28%)
Jul 25, 2011	37.50	37.83	37.27	37.80	952,337	+0.00(+0.00%)
Jul 22, 2011	37.59	37.84	37.38	37.80	1,026,159	+0.35(+0.93%)
Jul 21, 2011	37.28	37.50	37.05	37.45	997,279	+0.38(+1.02%)
Jul 20, 2011	36.85	37.98	35.92	37.07	2,737,427	+1.14(+3.18%)
Jul 19, 2011	35.65	36.31	35.65	35.93	1,525,191	+0.40(+1.12%)
Jul 18, 2011	36.62	36.62	35.17	35.53	1,858,936	-1.36(-3.68%)
Jul 15, 2011	36.67	36.92	36.40	36.89	928,217	+0.35(+0.95%)
Jul 14, 2011	36.94	37.08	36.41	36.54	881,379	-0.39(-1.05%)
Jul 13, 2011	36.97	37.68	36.89	36.93	1,241,103	+0.11(+0.29%)
Jul 12, 2011	36.97	36.97	36.01	36.82	1,611,703	-0.32(-0.86%)
Jul 11, 2011	37.38	37.85	36.93	37.14	924,575	-0.65(-1.72%)
Jul 08, 2011	37.57	37.84	37.46	37.79	746,373	-0.13(-0.33%)
Jul 07, 2011	38.28	38.39	37.79	37.91	1,493,756	+0.00(+0.00%)
Jul 06, 2011	37.83	38.23	37.69	37.91	1,191,879	-0.06(-0.15%)
Jul 05, 2011	38.02	38.18	37.52	37.97	948,438	-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.