Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.61	23.05	22.27	22.77	7,376,532	-0.69(-2.93%)
May 28, 2009	23.44	23.93	22.77	23.46	3,562,160	+0.18(+0.79%)
May 27, 2009	24.02	24.02	23.19	23.27	2,434,676	-0.73(-3.03%)
May 26, 2009	22.90	24.10	22.60	24.00	3,743,636	+1.15(+5.05%)
May 22, 2009	22.48	23.07	22.26	22.85	2,241,008	+0.42(+1.86%)
May 21, 2009	22.43	22.58	22.08	22.43	1,706,528	-0.10(-0.43%)
May 20, 2009	23.38	23.58	22.41	22.53	2,887,101	-0.78(-3.33%)
May 19, 2009	23.03	23.63	23.03	23.30	2,631,529	+0.29(+1.26%)
May 18, 2009	23.27	23.37	22.38	23.01	2,867,000	-0.23(-1.00%)
May 15, 2009	22.86	23.61	22.86	23.25	2,125,082	+0.29(+1.27%)
May 14, 2009	22.12	23.14	22.02	22.96	3,542,820	+0.98(+4.45%)
May 13, 2009	22.35	22.42	21.78	21.98	2,136,092	-0.67(-2.95%)
May 12, 2009	21.98	22.73	21.72	22.64	3,129,237	+0.70(+3.18%)
May 11, 2009	22.01	22.26	21.69	21.95	1,901,011	-0.30(-1.35%)
May 08, 2009	22.64	22.64	21.80	22.25	2,949,849	-0.04(-0.17%)
May 07, 2009	22.81	23.05	22.02	22.29	2,097,027	-0.41(-1.79%)
May 06, 2009	22.09	23.16	22.09	22.69	2,816,585	-0.12(-0.51%)
May 05, 2009	22.42	22.85	22.14	22.81	3,024,346	+0.43(+1.90%)
May 04, 2009	22.25	22.38	22.10	22.38	1,895,561	+0.50(+2.30%)

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.