Crown Cork & Seal Company (NY: CCK )

93.55 -2.13 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.78 37.19 36.71 36.84 1,097,122 +0.15(+0.42%)
Oct 26, 2012 36.38 36.69 36.69 36.69 759,397 +0.37(+1.01%)
Oct 25, 2012 36.22 36.59 36.17 36.32 785,759 +0.23(+0.64%)
Oct 24, 2012 36.05 36.14 35.88 36.09 834,452 +0.08(+0.21%)
Oct 23, 2012 35.98 36.09 35.70 36.01 911,313 +0.02(+0.05%)
Oct 19, 2012 35.88 36.14 35.83 35.99 1,233,412 -0.13(-0.35%)
Oct 18, 2012 35.59 36.16 35.15 36.12 1,210,579 +0.00(+0.00%)
Oct 17, 2012 36.13 36.24 35.93 36.12 1,005,291 +0.18(+0.51%)
Oct 16, 2012 35.93 36.13 35.87 35.93 846,776 +0.07(+0.19%)
Oct 15, 2012 35.92 36.07 35.79 35.87 947,012 +0.02(+0.05%)
Oct 12, 2012 35.68 36.00 35.52 35.85 559,903 +0.09(+0.24%)
Oct 11, 2012 35.73 35.95 35.62 35.76 766,196 +0.19(+0.54%)
Oct 10, 2012 35.86 35.86 35.39 35.57 966,801 -0.41(-1.15%)
Oct 09, 2012 36.66 36.66 35.96 35.98 932,326 -0.53(-1.45%)
Oct 08, 2012 36.54 36.71 36.40 36.51 999,387 -0.25(-0.68%)
Oct 05, 2012 36.21 37.27 36.11 36.76 1,476,308 +0.83(+2.30%)
Oct 04, 2012 36.10 36.31 35.80 35.93 823,549 -0.09(-0.24%)
Oct 03, 2012 35.55 36.11 35.51 36.02 720,030 +0.47(+1.33%)
Oct 02, 2012 35.68 35.68 35.39 35.55 584,278 -0.04(-0.11%)
Oct 01, 2012 35.52 35.82 35.32 35.59 1,003,313 +0.19(+0.54%)
Sep 28, 2012 35.10 35.46 35.10 35.40 857,225 +0.15(+0.44%)
Sep 27, 2012 35.25 35.39 35.00 35.24 654,195 +0.09(+0.25%)
Sep 26, 2012 35.22 35.33 34.96 35.15 983,883 -0.25(-0.71%)
Sep 25, 2012 35.97 36.02 35.40 35.40 777,711 -0.50(-1.40%)
Sep 24, 2012 35.55 36.16 35.55 35.91 790,128 +0.15(+0.43%)
Sep 21, 2012 36.27 36.48 35.67 35.75 1,214,049 -0.28(-0.78%)
Sep 20, 2012 35.83 36.20 35.73 36.03 652,365 +0.01(+0.03%)
Sep 19, 2012 35.89 36.13 35.54 36.02 784,209 +0.12(+0.32%)
Sep 18, 2012 35.67 35.93 35.60 35.91 712,776 +0.03(+0.08%)
Sep 17, 2012 35.64 35.92 35.56 35.88 844,269 +0.23(+0.65%)
Sep 14, 2012 35.87 36.09 35.40 35.65 2,065,529 -0.20(-0.56%)
Sep 13, 2012 35.52 36.08 35.48 35.85 544,061 +0.17(+0.49%)
Sep 12, 2012 36.23 36.23 35.54 35.67 444,226 +0.07(+0.19%)
Sep 11, 2012 35.87 35.87 35.43 35.61 689,470 +0.07(+0.19%)
Sep 10, 2012 35.44 35.80 35.26 35.54 1,001,579 +0.09(+0.24%)
Sep 07, 2012 35.16 35.54 35.16 35.45 480,511 +0.31(+0.88%)
Sep 06, 2012 34.82 35.47 34.79 35.14 621,615 +0.61(+1.76%)
Sep 05, 2012 34.55 34.63 34.38 34.54 901,837 -0.04(-0.11%)
Sep 04, 2012 34.83 34.89 34.34 34.58 636,704 -0.34(-0.97%)
Aug 31, 2012 35.09 35.16 34.83 34.91 510,939 +0.09(+0.25%)
Aug 30, 2012 34.64 34.94 34.59 34.83 569,718 -0.03(-0.08%)
Aug 29, 2012 34.66 34.91 34.53 34.86 447,450 +0.10(+0.28%)
Aug 27, 2012 35.10 35.13 34.76 34.76 479,477 -0.29(-0.82%)
Aug 24, 2012 35.15 35.21 34.94 35.05 680,071 -0.21(-0.60%)
Aug 23, 2012 35.52 35.52 35.20 35.26 807,749 -0.26(-0.73%)
Aug 22, 2012 35.15 35.53 35.13 35.52 646,663 +0.31(+0.88%)
Aug 21, 2012 35.48 35.55 35.13 35.21 451,858 -0.16(-0.46%)
Aug 20, 2012 35.48 35.54 35.05 35.38 607,383 -0.01(-0.03%)
Aug 17, 2012 35.41 35.54 35.23 35.39 537,702 -0.05(-0.14%)
Aug 16, 2012 35.30 35.68 35.30 35.43 781,693 +0.07(+0.19%)
Aug 15, 2012 35.20 35.50 35.10 35.37 918,886 +0.17(+0.49%)
Aug 14, 2012 35.45 35.68 35.10 35.19 1,362,496 -0.06(-0.16%)
Aug 13, 2012 35.10 35.40 34.96 35.25 467,987 +0.16(+0.47%)
Aug 10, 2012 35.43 35.43 34.83 35.09 957,391 -0.15(-0.44%)
Aug 09, 2012 35.02 35.30 34.83 35.24 748,902 +0.11(+0.30%)
Aug 08, 2012 34.90 35.26 34.77 35.14 838,678 +0.16(+0.47%)
Aug 07, 2012 35.09 35.24 34.85 34.97 1,061,017 -0.13(-0.38%)
Aug 06, 2012 35.20 35.28 35.09 35.11 719,200 -0.06(-0.16%)
Aug 03, 2012 34.65 35.19 34.61 35.16 1,014,701 +0.96(+2.82%)
Aug 02, 2012 34.23 34.59 33.98 34.20 1,167,310 -0.38(-1.09%)
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.