Skip to main content

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.50 35.98 35.48 35.71 979,759 +0.32(+0.90%)
Feb 28, 2012 35.30 35.80 35.30 35.39 648,123 +0.03(+0.08%)
Feb 27, 2012 35.12 35.50 34.92 35.36 617,315 +0.01(+0.03%)
Feb 24, 2012 35.28 35.70 35.08 35.35 579,660 +0.06(+0.16%)
Feb 23, 2012 35.23 35.47 35.02 35.29 446,381 +0.02(+0.05%)
Feb 22, 2012 35.80 35.99 35.28 35.28 636,781 -0.58(-1.62%)
Feb 21, 2012 35.73 36.03 35.70 35.85 535,134 +0.29(+0.81%)
Feb 17, 2012 36.45 36.48 35.54 35.57 857,876 -0.71(-1.94%)
Feb 16, 2012 35.77 36.33 35.66 36.27 752,845 +0.43(+1.21%)
Feb 15, 2012 35.72 36.02 35.63 35.84 1,658,595 +0.11(+0.30%)
Feb 14, 2012 35.82 35.91 35.46 35.73 1,592,852 -0.35(-0.96%)
Feb 13, 2012 36.46 36.64 36.02 36.08 1,832,467 -0.14(-0.40%)
Feb 10, 2012 36.11 36.24 35.86 36.22 1,173,678 -0.30(-0.82%)
Feb 09, 2012 36.02 36.61 35.98 36.52 1,550,760 +0.58(+1.61%)
Feb 08, 2012 35.75 36.29 35.67 35.94 1,319,511 +0.19(+0.54%)
Feb 07, 2012 35.40 36.03 35.35 35.75 1,235,973 +0.27(+0.76%)
Feb 06, 2012 34.91 35.49 34.89 35.48 1,076,816 +0.42(+1.21%)
Feb 03, 2012 34.63 35.31 34.40 35.05 1,277,108 +0.75(+2.20%)
Feb 02, 2012 34.23 34.51 33.35 34.30 1,830,478 -0.71(-2.01%)
Feb 01, 2012 35.09 35.78 34.90 35.00 1,951,090 +0.16(+0.47%)
Jan 31, 2012 34.95 35.10 34.79 34.84 835,314 -0.04(-0.11%)
Jan 30, 2012 34.67 34.98 34.41 34.88 755,419 +0.00(+0.00%)
Jan 27, 2012 35.12 35.57 34.73 34.88 1,085,441 -0.37(-1.04%)
Jan 26, 2012 34.38 35.57 34.26 35.25 1,982,019 +1.09(+3.20%)
Jan 25, 2012 33.81 34.29 33.54 34.15 795,221 +0.23(+0.68%)
Jan 24, 2012 33.47 34.09 33.34 33.92 1,253,798 +0.35(+1.04%)
Jan 23, 2012 33.58 33.87 33.32 33.58 795,679 +0.14(+0.40%)
Jan 20, 2012 33.61 33.62 33.28 33.44 656,262 -0.30(-0.89%)
Jan 19, 2012 33.22 33.87 32.87 33.74 697,869 +0.51(+1.54%)
Jan 18, 2012 32.61 33.23 32.60 33.23 664,660 +0.52(+1.59%)
Jan 17, 2012 33.15 33.38 32.68 32.71 762,136 -0.12(-0.35%)
Jan 13, 2012 32.94 32.97 32.43 32.82 779,251 -0.41(-1.22%)
Jan 12, 2012 33.02 33.29 32.94 33.23 755,589 +0.26(+0.79%)
Jan 11, 2012 32.65 33.27 32.58 32.97 787,336 +0.30(+0.92%)
Jan 10, 2012 33.11 33.17 32.64 32.67 1,855,792 -0.09(-0.27%)
Jan 09, 2012 33.11 33.16 32.73 32.75 906,971 -0.34(-1.02%)
Jan 06, 2012 33.11 33.32 32.80 33.09 994,807 -0.01(-0.03%)
Jan 05, 2012 32.79 33.14 32.33 33.10 1,283,692 +0.15(+0.47%)
Jan 04, 2012 32.49 33.02 32.47 32.95 1,243,412 +0.51(+1.58%)
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%)
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.