Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.71	22.89	22.44	22.71	2,148,994	+0.09(+0.38%)
May 27, 2010	22.25	24.12	22.12	22.62	1,538,128	+0.73(+3.35%)
May 26, 2010	22.21	22.33	21.80	21.89	1,607,127	-0.20(-0.92%)
May 25, 2010	21.94	22.11	21.69	22.09	3,191,520	-0.16(-0.74%)
May 24, 2010	22.59	22.63	22.19	22.26	1,276,416	-0.39(-1.71%)
May 21, 2010	22.15	22.70	22.12	22.64	1,697,119	+0.18(+0.82%)
May 20, 2010	22.43	22.89	22.37	22.46	2,433,921	-0.86(-3.69%)
May 19, 2010	23.37	23.59	23.05	23.32	1,502,030	-0.19(-0.82%)
May 18, 2010	23.89	23.96	23.42	23.51	1,867,420	-0.14(-0.61%)
May 17, 2010	23.58	23.80	23.42	23.66	2,249,793	+0.23(+0.99%)
May 14, 2010	23.42	23.49	23.14	23.42	2,047,634	-0.16(-0.70%)
May 13, 2010	23.87	23.97	23.52	23.59	1,262,188	-0.40(-1.65%)
May 12, 2010	23.77	24.15	23.67	23.98	2,494,740	+0.23(+0.98%)
May 11, 2010	24.01	24.10	23.75	23.75	1,665,840	-0.50(-2.07%)
May 10, 2010	24.07	24.25	24.02	24.25	1,542,632	+0.88(+3.76%)
May 07, 2010	24.01	24.20	23.17	23.38	2,398,166	-0.82(-3.39%)
May 06, 2010	24.05	24.60	22.77	24.20	290	-0.07(-0.28%)
May 05, 2010	24.23	24.58	24.22	24.26	2,037,152	-0.31(-1.26%)
May 04, 2010	24.92	24.98	24.39	24.57	1,623,160	-0.54(-2.15%)

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.