Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.73 32.73 32.42 32.44 386,520 -0.30(-0.91%)
Dec 29, 2011 32.09 32.82 32.07 32.73 719,714 +0.79(+2.48%)
Dec 28, 2011 33.13 33.17 31.92 31.94 923,256 -1.03(-3.13%)
Dec 27, 2011 33.26 33.27 32.84 32.98 699,596 -0.34(-1.01%)
Dec 23, 2011 33.00 33.55 32.68 33.31 866,109 +0.83(+2.56%)
Dec 21, 2011 32.35 32.53 32.10 32.48 1,063,106 +0.12(+0.36%)
Dec 20, 2011 31.81 32.64 31.81 32.37 1,438,357 +0.99(+3.14%)
Dec 19, 2011 32.19 32.30 31.30 31.38 945,282 -0.79(-2.46%)
Dec 16, 2011 32.33 32.69 31.99 32.17 1,736,874 +0.12(+0.36%)
Dec 15, 2011 31.34 32.25 31.32 32.06 2,682,539 +0.93(+2.98%)
Dec 14, 2011 30.75 31.54 30.70 31.13 1,887,577 +0.36(+1.16%)
Dec 13, 2011 31.21 31.55 30.63 30.77 1,136,301 -0.37(-1.18%)
Dec 12, 2011 31.17 31.30 30.91 31.14 1,138,634 -0.31(-0.98%)
Dec 09, 2011 31.60 31.70 31.30 31.45 917,039 -0.09(-0.28%)
Dec 08, 2011 31.60 31.73 31.33 31.54 1,351,257 -0.23(-0.73%)
Dec 07, 2011 31.91 31.91 31.55 31.77 1,023,375 -0.24(-0.75%)
Dec 06, 2011 32.41 32.75 31.93 32.01 1,622,774 +0.24(+0.76%)
Dec 05, 2011 31.64 31.99 31.58 31.77 1,340,952 +0.43(+1.39%)
Dec 02, 2011 31.36 31.63 31.17 31.33 932,589 +0.27(+0.87%)
Dec 01, 2011 31.00 31.71 30.97 31.06 805,747 -0.14(-0.46%)
Nov 30, 2011 31.33 31.62 30.78 31.21 1,493,653 +0.77(+2.54%)
Nov 29, 2011 30.15 30.86 30.03 30.44 913,681 +0.36(+1.19%)
Nov 28, 2011 29.87 30.22 29.79 30.08 1,095,368 +0.86(+2.94%)
Nov 25, 2011 29.20 29.55 29.13 29.22 502,866 -0.15(-0.53%)
Nov 23, 2011 29.39 29.71 28.90 29.37 1,281,013 -0.14(-0.46%)
Nov 22, 2011 29.56 29.74 29.32 29.51 783,204 -0.17(-0.59%)
Nov 21, 2011 29.72 29.88 29.41 29.68 1,586,672 -0.49(-1.63%)
Nov 18, 2011 30.67 30.72 30.12 30.18 1,154,894 -0.34(-1.11%)
Nov 17, 2011 31.05 31.36 30.33 30.51 1,942,338 -0.43(-1.40%)
Nov 16, 2011 31.28 31.52 30.93 30.95 822,861 -0.38(-1.20%)
Nov 15, 2011 31.46 31.68 31.22 31.32 937,237 -0.25(-0.80%)
Nov 14, 2011 31.88 32.12 31.52 31.58 593,751 -0.49(-1.54%)
Nov 11, 2011 31.70 32.32 31.66 32.07 732,892 +0.77(+2.47%)
Nov 10, 2011 31.60 31.75 31.00 31.30 1,752,378 +0.15(+0.50%)
Nov 09, 2011 31.95 31.96 30.92 31.14 1,724,767 -1.46(-4.47%)
Nov 08, 2011 32.38 32.72 32.06 32.60 562,827 +0.28(+0.87%)
Nov 07, 2011 32.39 32.58 31.88 32.32 651,533 -0.28(-0.86%)
Nov 04, 2011 32.10 32.66 31.88 32.60 1,604,133 +0.28(+0.87%)
Nov 03, 2011 32.02 32.46 31.78 32.32 1,320,791 +0.45(+1.42%)
Nov 02, 2011 32.00 32.14 31.65 31.87 1,259,099 +0.22(+0.70%)
Nov 01, 2011 31.59 32.10 31.39 31.64 2,140,921 -0.99(-3.05%)
Oct 31, 2011 33.15 33.30 32.61 32.64 1,048,669 -0.85(-2.54%)
Oct 28, 2011 33.10 33.62 33.02 33.49 1,731,799 +0.39(+1.17%)
Oct 27, 2011 32.66 33.67 32.45 33.10 2,032,586 +1.31(+4.13%)
Oct 26, 2011 31.84 32.02 31.35 31.79 1,385,136 +0.29(+0.92%)
Oct 25, 2011 32.12 32.28 31.44 31.50 1,472,503 -0.64(-1.98%)
Oct 24, 2011 31.90 32.29 31.75 32.14 1,313,811 +0.21(+0.67%)
Oct 21, 2011 32.26 32.43 31.72 31.92 1,443,629 -0.12(-0.36%)
Oct 20, 2011 31.63 32.10 31.29 32.04 1,436,627 +0.28(+0.88%)
Oct 19, 2011 32.36 32.83 31.60 31.76 2,481,182 +0.31(+0.98%)
Oct 18, 2011 31.05 31.60 30.67 31.45 1,513,412 +0.38(+1.21%)
Oct 17, 2011 31.80 31.88 30.97 31.07 1,136,167 -0.96(-2.99%)
Oct 14, 2011 32.00 32.13 31.71 32.03 1,048,762 +0.39(+1.22%)
Oct 13, 2011 31.65 31.77 31.18 31.64 795,678 -0.22(-0.70%)
Oct 12, 2011 31.60 32.02 31.35 31.87 1,987,201 +0.54(+1.73%)
Oct 11, 2011 30.86 31.42 30.59 31.32 1,367,318 +0.34(+1.09%)
Oct 10, 2011 30.16 31.00 30.16 30.99 1,485,622 +1.16(+3.89%)
Oct 07, 2011 29.49 30.14 29.22 29.83 1,550,176 +0.63(+2.15%)
Oct 06, 2011 29.26 29.52 28.95 29.20 2,034,772 +0.81(+2.86%)
Oct 05, 2011 29.02 29.14 28.26 28.39 2,576,551 -0.72(-2.49%)
Oct 04, 2011 27.94 29.12 27.70 29.11 2,121,558 +0.81(+2.87%)
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.