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 (%)
Jul 31, 2007 23.79 24.18 23.57 23.66 1,489,777 +0.13(+0.57%)
Jul 30, 2007 23.69 23.89 23.16 23.52 3,665,968 -0.31(-1.29%)
Jul 27, 2007 24.31 24.45 23.70 23.83 2,076,908 -0.61(-2.48%)
Jul 26, 2007 24.53 24.92 24.11 24.44 2,294,364 -0.60(-2.39%)
Jul 25, 2007 25.52 25.72 24.80 25.03 1,542,525 -0.34(-1.33%)
Jul 24, 2007 25.80 25.88 25.14 25.37 966,486 -0.43(-1.68%)
Jul 23, 2007 26.15 26.25 25.48 25.80 1,155,944 -0.13(-0.48%)
Jul 20, 2007 26.05 26.14 25.65 25.93 1,338,401 -0.25(-0.96%)
Jul 19, 2007 25.80 26.42 25.73 26.18 2,629,563 +0.81(+3.19%)
Jul 18, 2007 25.24 25.95 24.97 25.37 3,919,998 +0.51(+2.05%)
Jul 17, 2007 24.68 25.12 24.26 24.86 2,061,643 +0.29(+1.18%)
Jul 16, 2007 25.20 25.32 24.39 24.57 1,261,897 -0.79(-3.11%)
Jul 13, 2007 25.29 25.51 25.11 25.36 644,957 +0.18(+0.73%)
Jul 12, 2007 24.90 25.28 24.83 25.18 850,738 +0.36(+1.44%)
Jul 11, 2007 24.56 24.88 24.47 24.82 660,946 +0.31(+1.26%)
Jul 10, 2007 24.63 24.88 24.47 24.51 841,701 -0.33(-1.32%)
Jul 09, 2007 25.04 25.10 24.66 24.84 794,465 -0.09(-0.35%)
Jul 06, 2007 24.58 25.11 24.58 24.93 1,012,808 +0.35(+1.41%)
Jul 05, 2007 24.69 24.85 24.45 24.58 614,537 -0.10(-0.39%)
Jul 03, 2007 24.75 24.85 24.49 24.68 333,899 +0.06(+0.23%)
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.