Crown Cork & Seal Company (NY: CCK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	52.43	52.82	52.09	52.41	1,072,474	-0.37(-0.70%)
Apr 29, 2015	52.99	53.26	52.57	52.78	549,521	-0.57(-1.07%)
Apr 28, 2015	53.25	53.57	53.03	53.35	604,978	+0.03(+0.05%)
Apr 27, 2015	53.61	53.88	53.23	53.32	933,119	-0.09(-0.16%)
Apr 24, 2015	53.16	53.46	52.85	53.41	464,626	+0.43(+0.82%)
Apr 23, 2015	52.78	53.17	52.62	52.97	619,805	+0.09(+0.16%)
Apr 22, 2015	52.69	52.98	52.37	52.88	816,671	+0.18(+0.35%)
Apr 21, 2015	53.47	53.61	52.56	52.70	1,553,287	+0.22(+0.42%)
Apr 20, 2015	52.67	52.97	52.08	52.48	766,552	+0.00(+0.00%)
Apr 17, 2015	51.77	53.98	50.47	52.48	2,470,977	+0.17(+0.33%)
Apr 16, 2015	52.54	52.64	51.72	52.30	1,813,538	-0.27(-0.51%)
Apr 15, 2015	52.84	53.13	52.49	52.57	1,380,297	-0.26(-0.49%)
Apr 14, 2015	52.89	53.13	52.63	52.84	910,084	-0.01(-0.02%)
Apr 13, 2015	52.65	53.22	52.38	52.85	1,007,602	-0.01(-0.02%)
Apr 10, 2015	52.57	53.11	52.38	52.85	1,107,020	-0.48(-0.91%)
Apr 09, 2015	53.46	53.92	53.14	53.34	1,427,985	-0.22(-0.41%)
Apr 08, 2015	52.93	53.59	52.55	53.56	995,666	+0.50(+0.95%)
Apr 07, 2015	53.12	53.16	52.76	53.06	1,507,049	-0.14(-0.25%)
Apr 06, 2015	52.11	53.36	51.95	53.19	725,641	+0.94(+1.79%)
Apr 02, 2015	52.32	52.26	52.26	52.26	1,006,090	-0.06(-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.