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 (%)
Mar 31, 2014 42.28 43.15 42.28 43.09 837,809 +0.84(+1.98%)
Mar 28, 2014 42.26 42.54 42.12 42.25 605,277 +0.26(+0.62%)
Mar 27, 2014 41.98 42.07 41.58 41.99 673,844 +0.21(+0.51%)
Mar 26, 2014 42.39 42.49 41.64 41.78 1,198,845 -0.45(-1.07%)
Mar 25, 2014 42.10 42.38 42.10 42.23 1,380,543 +0.25(+0.60%)
Mar 24, 2014 42.46 42.84 41.97 41.98 1,638,444 -0.44(-1.04%)
Mar 21, 2014 42.67 42.79 42.38 42.43 1,277,381 -0.02(-0.05%)
Mar 20, 2014 42.40 42.71 42.23 42.45 1,323,675 -0.03(-0.07%)
Mar 19, 2014 43.05 43.12 42.31 42.48 1,330,328 -0.58(-1.34%)
Mar 18, 2014 42.56 43.20 42.56 43.05 1,173,517 +0.49(+1.15%)
Mar 17, 2014 42.90 43.02 42.40 42.56 2,007,394 -0.30(-0.70%)
Mar 14, 2014 42.47 43.34 42.38 42.86 3,043,504 +0.23(+0.54%)
Mar 13, 2014 42.43 42.76 42.23 42.63 1,126,478 +0.26(+0.61%)
Mar 12, 2014 42.25 42.70 41.97 42.37 1,090,739 -0.07(-0.16%)
Mar 11, 2014 42.53 42.88 42.34 42.44 916,066 -0.09(-0.20%)
Mar 10, 2014 42.67 42.77 42.16 42.52 970,438 -0.23(-0.54%)
Mar 07, 2014 43.07 43.13 42.46 42.75 768,494 -0.17(-0.40%)
Mar 06, 2014 43.26 43.42 42.89 42.93 1,068,057 -0.28(-0.65%)
Mar 05, 2014 43.00 43.36 42.86 43.21 1,714,295 +0.21(+0.49%)
Mar 04, 2014 43.21 43.44 42.87 43.00 1,026,345 +0.10(+0.22%)
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.