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 (%)
Oct 31, 2012	37.01	37.41	36.94	37.06	1,090,504	+0.16(+0.42%)
Oct 26, 2012	36.60	36.91	36.91	36.91	754,816	+0.37(+1.01%)
Oct 25, 2012	36.44	36.81	36.39	36.54	781,019	+0.23(+0.64%)
Oct 24, 2012	36.27	36.36	36.09	36.31	829,419	+0.08(+0.21%)
Oct 23, 2012	36.20	36.31	35.92	36.23	905,816	+0.02(+0.05%)
Oct 19, 2012	36.09	36.36	36.05	36.21	1,225,972	-0.13(-0.35%)
Oct 18, 2012	35.80	36.38	35.37	36.34	1,203,277	+0.00(+0.00%)
Oct 17, 2012	36.35	36.46	36.15	36.34	999,227	+0.18(+0.51%)
Oct 16, 2012	36.15	36.35	36.08	36.15	841,669	+0.07(+0.19%)
Oct 15, 2012	36.13	36.29	36.00	36.08	941,300	+0.02(+0.05%)
Oct 12, 2012	35.90	36.22	35.74	36.07	556,526	+0.09(+0.24%)
Oct 11, 2012	35.95	36.17	35.83	35.98	761,574	+0.19(+0.54%)
Oct 10, 2012	36.08	36.08	35.60	35.78	960,969	-0.42(-1.15%)
Oct 09, 2012	36.88	36.88	36.18	36.20	926,702	-0.53(-1.45%)
Oct 08, 2012	36.76	36.94	36.62	36.73	993,359	-0.25(-0.68%)
Oct 05, 2012	36.43	37.50	36.33	36.99	1,467,403	+0.83(+2.30%)
Oct 04, 2012	36.32	36.53	36.02	36.15	818,582	-0.09(-0.24%)
Oct 03, 2012	35.76	36.33	35.73	36.24	715,686	+0.47(+1.33%)
Oct 02, 2012	35.90	35.90	35.60	35.76	580,753	-0.04(-0.11%)

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.