Indicators

Crown Cork & Seal Company (NY: CCK )

82.67 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.51	23.74	23.05	23.07	1,237,574	-0.38(-1.61%)
Jan 28, 2010	23.97	23.98	23.40	23.45	1,586,788	-0.09(-0.37%)
Jan 27, 2010	23.65	23.74	23.13	23.54	1,935,437	-0.06(-0.25%)
Jan 26, 2010	24.00	24.05	23.53	23.59	1,643,962	-0.45(-1.85%)
Jan 25, 2010	24.17	24.26	23.93	24.04	1,419,906	-0.04(-0.16%)
Jan 22, 2010	25.08	25.08	24.06	24.08	2,293,855	-0.87(-3.50%)
Jan 21, 2010	25.39	25.42	24.90	24.95	1,616,026	-0.33(-1.30%)
Jan 20, 2010	25.41	25.41	25.04	25.28	1,382,138	-0.18(-0.72%)
Jan 19, 2010	25.13	25.48	25.13	25.46	937,080	+0.26(+1.04%)
Jan 15, 2010	24.95	25.20	25.20	25.20	2,407,281	+0.15(+0.62%)
Jan 14, 2010	25.13	25.16	24.93	25.05	864,085	-0.17(-0.69%)
Jan 13, 2010	25.15	25.28	25.04	25.22	1,156,340	+0.15(+0.58%)
Jan 12, 2010	24.98	25.18	24.89	25.08	1,325,522	-0.09(-0.35%)
Jan 11, 2010	25.55	25.61	25.02	25.16	1,319,629	-0.37(-1.44%)
Jan 08, 2010	25.38	25.67	25.23	25.53	807,101	+0.05(+0.19%)
Jan 07, 2010	25.90	25.96	25.32	25.48	1,459,060	-0.34(-1.31%)
Jan 06, 2010	25.82	26.15	25.80	25.82	1,132,159	+0.00(+0.00%)
Jan 05, 2010	25.56	25.93	25.45	25.82	2,294,688	+0.25(+0.99%)

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.