Crown Cork & Seal Company (NY: CCK )

93.55 -2.13 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.63 21.74 21.09 21.26 1,430,182 -0.36(-1.65%)
Jan 30, 2007 21.61 21.89 21.56 21.61 598,859 +0.00(+0.00%)
Jan 29, 2007 20.92 21.69 20.84 21.61 1,560,067 +0.68(+3.27%)
Jan 26, 2007 21.17 21.17 20.71 20.93 947,294 -0.24(-1.14%)
Jan 25, 2007 21.38 21.58 21.00 21.17 913,032 -0.13(-0.59%)
Jan 24, 2007 21.38 21.43 21.22 21.30 495,554 -0.09(-0.41%)
Jan 23, 2007 20.96 21.43 20.96 21.38 846,896 +0.40(+1.93%)
Jan 22, 2007 21.28 21.29 20.96 20.98 843,470 -0.20(-0.96%)
Jan 19, 2007 21.06 21.38 20.98 21.18 1,105,627 +0.05(+0.23%)
Jan 18, 2007 20.85 21.30 20.75 21.13 1,308,396 +0.38(+1.81%)
Jan 17, 2007 20.83 20.95 20.71 20.76 1,184,533 -0.09(-0.42%)
Jan 16, 2007 20.83 21.00 20.82 20.84 374,702 +0.02(+0.09%)
Jan 12, 2007 20.71 20.99 20.71 20.82 465,029 +0.12(+0.56%)
Jan 11, 2007 20.56 21.04 20.56 20.71 659,700 +0.12(+0.56%)
Jan 10, 2007 20.61 20.61 20.46 20.59 303,375 -0.09(-0.42%)
Jan 09, 2007 20.33 20.70 20.27 20.68 554,422 +0.30(+1.47%)
Jan 08, 2007 20.30 20.40 20.18 20.38 452,467 +0.02(+0.09%)
Jan 05, 2007 20.36 20.43 20.23 20.36 442,603 -0.04(-0.19%)
Jan 04, 2007 20.27 20.53 20.06 20.40 636,651 +0.08(+0.38%)
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.