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 (%)
Apr 30, 2014 45.41 45.60 45.06 45.43 1,439,212 +0.12(+0.25%)
Apr 29, 2014 45.92 46.00 45.26 45.32 877,052 -0.39(-0.86%)
Apr 28, 2014 45.94 46.11 45.47 45.71 1,255,676 -0.05(-0.11%)
Apr 25, 2014 45.79 45.88 45.44 45.76 1,343,689 -0.13(-0.29%)
Apr 24, 2014 45.70 46.00 45.54 45.89 1,594,730 +0.38(+0.83%)
Apr 23, 2014 45.56 45.71 45.01 45.52 1,578,257 +0.35(+0.77%)
Apr 22, 2014 44.81 45.43 44.70 45.17 1,164,506 +0.44(+0.99%)
Apr 21, 2014 45.17 45.17 44.44 44.73 1,153,980 -0.14(-0.32%)
Apr 17, 2014 44.60 44.87 44.87 44.87 4,188,799 +0.06(+0.13%)
Apr 16, 2014 44.48 44.85 44.30 44.82 2,076,904 +0.57(+1.28%)
Apr 15, 2014 43.18 44.34 42.85 44.25 3,678,709 +1.19(+2.77%)
Apr 14, 2014 42.90 43.12 42.62 43.05 1,383,001 +0.49(+1.15%)
Apr 11, 2014 42.91 43.10 42.49 42.56 1,041,297 -0.54(-1.25%)
Apr 10, 2014 43.66 44.01 43.06 43.10 1,385,092 -0.62(-1.41%)
Apr 09, 2014 43.05 43.84 43.05 43.72 1,155,566 +0.54(+1.25%)
Apr 08, 2014 43.01 43.46 42.73 43.18 1,112,376 +0.24(+0.56%)
Apr 07, 2014 43.39 43.66 42.92 42.94 1,198,210 -0.71(-1.63%)
Apr 04, 2014 44.11 44.34 43.42 43.65 546,546 -0.18(-0.42%)
Apr 03, 2014 44.11 44.11 43.70 43.83 743,021 -0.40(-0.91%)
Apr 02, 2014 43.55 44.31 43.21 44.24 1,141,651 +0.71(+1.64%)
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.