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 (%)
Jul 31, 2012 34.60 34.80 34.42 34.68 1,052,439 +0.11(+0.31%)
Jul 30, 2012 34.53 34.71 34.36 34.57 948,884 +0.15(+0.45%)
Jul 27, 2012 34.06 34.62 33.71 34.42 1,456,524 +0.55(+1.63%)
Jul 26, 2012 33.91 34.17 33.30 33.87 1,645,062 +0.19(+0.57%)
Jul 25, 2012 33.74 33.84 33.22 33.67 1,041,535 +0.04(+0.12%)
Jul 24, 2012 33.92 34.05 33.33 33.63 1,079,804 -0.42(-1.25%)
Jul 23, 2012 33.48 34.24 33.09 34.06 1,931,989 +0.19(+0.57%)
Jul 20, 2012 34.56 34.57 33.84 33.87 906,689 -0.98(-2.80%)
Jul 19, 2012 33.30 35.05 32.98 34.84 2,468,254 +1.81(+5.47%)
Jul 18, 2012 32.88 33.11 32.59 33.04 1,873,864 +0.11(+0.32%)
Jul 17, 2012 32.90 33.11 32.65 32.93 497,063 +0.07(+0.21%)
Jul 16, 2012 33.05 33.05 32.71 32.86 754,268 -0.29(-0.87%)
Jul 13, 2012 32.35 33.24 32.28 33.15 804,816 +0.88(+2.72%)
Jul 12, 2012 32.28 32.40 32.00 32.27 679,276 -0.17(-0.54%)
Jul 11, 2012 32.54 32.60 32.20 32.45 850,072 -0.05(-0.15%)
Jul 10, 2012 32.59 33.00 32.28 32.49 822,474 -0.05(-0.15%)
Jul 09, 2012 32.81 33.02 32.44 32.54 846,709 -0.39(-1.17%)
Jul 06, 2012 32.88 33.07 32.78 32.93 428,478 -0.23(-0.70%)
Jul 05, 2012 32.98 33.34 32.96 33.16 856,530 +0.06(+0.17%)
Jul 03, 2012 32.59 33.10 32.56 33.10 915,807 +0.32(+0.97%)
Jul 02, 2012 33.32 33.26 32.78 32.78 1,296,536 -0.53(-1.59%)
Jun 29, 2012 33.41 33.73 33.21 33.32 1,203,779 +0.69(+2.10%)
Jun 28, 2012 32.13 32.82 32.13 32.63 1,056,017 +0.33(+1.02%)
Jun 27, 2012 32.14 32.61 32.14 32.30 1,125,887 -0.01(-0.03%)
Jun 26, 2012 32.39 32.43 31.95 32.31 511,054 -0.10(-0.30%)
Jun 25, 2012 32.61 32.71 32.18 32.41 555,785 -0.62(-1.87%)
Jun 22, 2012 33.14 33.31 32.83 33.03 2,464,514 -0.11(-0.32%)
Jun 21, 2012 33.65 33.85 33.08 33.13 901,427 -0.53(-1.58%)
Jun 20, 2012 33.36 33.87 33.31 33.66 953,106 +0.20(+0.61%)
Jun 19, 2012 33.38 33.71 33.26 33.46 716,083 +0.29(+0.87%)
Jun 18, 2012 32.95 33.27 32.73 33.17 907,435 +0.02(+0.06%)
Jun 15, 2012 32.89 33.23 32.82 33.15 707,794 +0.27(+0.82%)
Jun 14, 2012 32.80 33.10 32.68 32.88 429,130 +0.10(+0.29%)
Jun 13, 2012 32.74 33.03 32.64 32.78 708,061 -0.10(-0.29%)
Jun 12, 2012 32.55 32.91 32.48 32.88 557,243 +0.33(+1.01%)
Jun 11, 2012 33.44 33.48 32.54 32.55 828,724 -0.59(-1.78%)
Jun 08, 2012 32.50 33.21 32.42 33.14 1,171,345 +0.61(+1.87%)
Jun 07, 2012 32.80 33.15 32.46 32.53 1,833,008 +0.04(+0.12%)
Jun 06, 2012 32.36 32.52 32.22 32.49 1,739,449 +0.43(+1.33%)
Jun 05, 2012 31.84 32.16 31.44 32.07 1,225,944 +0.09(+0.27%)
Jun 04, 2012 31.66 31.98 31.30 31.98 1,992,124 +0.41(+1.28%)
Jun 01, 2012 32.46 32.46 31.58 31.58 1,533,574 -1.35(-4.11%)
May 31, 2012 33.02 33.11 32.43 32.93 1,744,302 -0.19(-0.58%)
May 30, 2012 33.36 33.36 33.01 33.12 753,808 -0.34(-1.01%)
May 29, 2012 33.63 33.71 33.28 33.46 566,200 +0.22(+0.67%)
May 25, 2012 33.29 33.46 33.15 33.24 607,089 +0.01(+0.03%)
May 24, 2012 33.42 33.49 32.87 33.23 1,022,012 -0.11(-0.32%)
May 23, 2012 32.88 33.46 32.67 33.33 1,160,551 +0.22(+0.67%)
May 22, 2012 33.33 33.44 32.97 33.11 1,369,047 -0.20(-0.61%)
May 21, 2012 32.84 33.40 32.65 33.32 1,424,099 +0.48(+1.47%)
May 18, 2012 33.29 33.51 32.73 32.83 663,541 -0.43(-1.31%)
May 17, 2012 34.05 34.18 33.24 33.27 662,766 -0.82(-2.41%)
May 16, 2012 34.84 35.05 34.07 34.09 1,121,432 -0.74(-2.14%)
May 15, 2012 34.87 35.15 34.58 34.83 1,113,043 -0.11(-0.30%)
May 14, 2012 35.11 35.24 34.83 34.94 1,125,132 -0.52(-1.47%)
May 11, 2012 35.39 35.60 35.28 35.46 903,914 -0.09(-0.24%)
May 10, 2012 35.48 35.60 35.03 35.55 1,802,873 +0.35(+0.99%)
May 09, 2012 34.97 35.45 34.89 35.20 776,292 -0.08(-0.22%)
May 08, 2012 35.13 35.35 34.39 35.28 1,397,777 +0.10(+0.27%)
May 07, 2012 34.83 35.18 34.65 35.18 726,886 +0.16(+0.47%)
May 04, 2012 35.51 35.51 35.00 35.02 1,234,996 -0.59(-1.66%)
May 03, 2012 35.81 35.94 35.58 35.60 989,710 -0.21(-0.59%)
May 02, 2012 35.94 36.07 35.70 35.82 680,756 -0.16(-0.46%)
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.