Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.79	54.04	53.01	53.41	957,803	-0.68(-1.25%)
May 28, 2015	54.50	54.74	53.87	54.08	617,059	-0.35(-0.64%)
May 27, 2015	53.83	54.50	53.51	54.43	584,909	+0.66(+1.22%)
May 26, 2015	53.78	54.01	53.28	53.77	675,091	-0.26(-0.48%)
May 22, 2015	54.33	54.04	54.04	54.04	236,244	-0.39(-0.71%)
May 21, 2015	54.56	54.69	54.19	54.42	346,626	-0.21(-0.39%)
May 20, 2015	54.86	55.14	54.57	54.63	540,799	-0.03(-0.05%)
May 19, 2015	54.76	54.95	54.59	54.66	848,439	-0.04(-0.07%)
May 18, 2015	53.32	54.72	53.10	54.70	907,393	+1.36(+2.55%)
May 15, 2015	53.56	53.75	53.12	53.34	656,229	-0.04(-0.07%)
May 14, 2015	53.03	53.42	52.74	53.38	360,497	+0.71(+1.36%)
May 13, 2015	52.62	53.21	52.45	52.66	475,993	+0.29(+0.55%)
May 12, 2015	53.07	53.14	52.20	52.37	1,027,078	-0.88(-1.65%)
May 11, 2015	52.91	53.56	52.72	53.25	670,721	+0.21(+0.40%)
May 08, 2015	52.89	53.37	52.63	53.04	665,731	+0.42(+0.79%)
May 07, 2015	52.62	52.94	52.36	52.62	791,782	-0.14(-0.27%)
May 06, 2015	52.90	53.04	52.23	52.77	926,848	+0.11(+0.20%)
May 05, 2015	53.46	53.50	52.53	52.66	625,699	-0.70(-1.30%)
May 04, 2015	53.62	53.83	53.12	53.36	773,213	+0.00(+0.00%)

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.