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, 2014 45.34 45.46 44.55 44.84 1,231,758 -0.84(-1.83%)
Jul 30, 2014 45.76 46.11 45.40 45.67 837,482 -0.16(-0.36%)
Jul 29, 2014 46.12 46.44 45.81 45.84 1,155,659 -0.36(-0.77%)
Jul 28, 2014 46.60 46.77 46.13 46.19 644,724 -0.51(-1.09%)
Jul 25, 2014 46.81 46.97 46.53 46.70 909,119 -0.25(-0.53%)
Jul 24, 2014 46.04 47.00 46.04 46.95 1,239,672 +0.87(+1.88%)
Jul 23, 2014 46.93 47.11 45.76 46.09 2,420,407 -0.99(-2.11%)
Jul 22, 2014 49.01 49.07 46.57 47.08 3,630,911 -2.49(-5.03%)
Jul 21, 2014 49.41 49.66 49.06 49.57 973,403 +0.17(+0.35%)
Jul 18, 2014 48.65 49.40 48.34 49.40 802,413 +1.13(+2.33%)
Jul 17, 2014 48.66 48.92 48.20 48.27 593,720 -0.62(-1.26%)
Jul 16, 2014 49.42 49.53 48.84 48.89 634,273 -0.33(-0.67%)
Jul 15, 2014 49.17 49.59 49.14 49.22 765,546 +0.13(+0.27%)
Jul 14, 2014 49.26 49.46 49.02 49.08 644,541 -0.03(-0.06%)
Jul 11, 2014 49.32 49.49 49.00 49.11 1,031,383 -0.06(-0.12%)
Jul 10, 2014 48.79 49.55 48.64 49.17 1,174,328 -0.09(-0.18%)
Jul 09, 2014 49.01 49.26 48.75 49.26 841,760 +0.27(+0.55%)
Jul 08, 2014 48.60 49.00 48.44 48.99 794,195 +0.21(+0.43%)
Jul 07, 2014 48.70 48.94 48.49 48.77 745,937 -0.02(-0.04%)
Jul 03, 2014 48.55 48.79 48.79 48.79 702,061 +0.46(+0.96%)
Jul 02, 2014 48.28 48.50 47.95 48.33 1,109,920 +0.17(+0.36%)
Jul 01, 2014 48.08 48.51 47.80 48.16 624,754 +0.23(+0.48%)
Jun 30, 2014 47.64 48.01 47.25 47.93 764,487 +0.35(+0.73%)
Jun 27, 2014 47.59 48.01 47.35 47.58 1,446,383 -0.09(-0.18%)
Jun 26, 2014 47.85 47.98 47.40 47.67 645,559 -0.06(-0.12%)
Jun 25, 2014 47.69 47.93 47.58 47.72 667,165 -0.30(-0.62%)
Jun 24, 2014 47.86 48.53 47.48 48.02 755,034 -0.08(-0.16%)
Jun 23, 2014 47.15 48.16 46.93 48.10 1,163,292 +0.63(+1.32%)
Jun 20, 2014 47.54 47.73 47.36 47.47 901,396 +0.07(+0.14%)
Jun 19, 2014 47.48 47.56 47.29 47.41 739,082 +0.03(+0.06%)
Jun 18, 2014 47.21 47.42 46.94 47.38 496,999 +0.14(+0.31%)
Jun 17, 2014 47.09 47.47 46.93 47.23 1,073,702 +0.06(+0.12%)
Jun 16, 2014 47.68 47.76 47.05 47.18 617,049 -0.52(-1.09%)
Jun 13, 2014 47.50 47.84 47.13 47.70 1,206,111 +0.18(+0.39%)
Jun 12, 2014 47.97 48.00 47.35 47.51 532,018 -0.61(-1.26%)
Jun 11, 2014 48.32 48.43 48.02 48.12 608,740 -0.48(-0.99%)
Jun 10, 2014 48.61 49.02 48.48 48.60 764,994 +0.21(+0.44%)
Jun 06, 2014 47.97 48.40 47.77 48.39 1,444,484 +0.74(+1.56%)
Jun 05, 2014 47.19 47.67 46.85 47.65 692,029 +0.60(+1.27%)
Jun 04, 2014 47.13 47.20 46.96 47.05 526,115 -0.14(-0.31%)
Jun 03, 2014 46.84 47.29 46.77 47.20 690,488 +0.10(+0.20%)
Jun 02, 2014 47.17 47.23 46.75 47.10 471,973 +0.05(+0.10%)
May 30, 2014 46.98 47.19 46.87 47.05 636,395 +0.00(+0.00%)
May 29, 2014 46.71 47.05 46.62 47.05 877,301 +0.34(+0.72%)
May 28, 2014 46.85 47.03 46.69 46.71 745,993 -0.14(-0.31%)
May 27, 2014 46.91 46.99 46.76 46.86 651,909 +0.15(+0.33%)
May 23, 2014 46.70 46.70 46.70 46.70 847,519 -0.05(-0.10%)
May 22, 2014 46.75 46.96 46.71 46.75 402,462 -0.01(-0.02%)
May 21, 2014 46.93 47.22 46.61 46.76 1,357,265 -0.09(-0.19%)
May 20, 2014 47.22 47.39 46.83 46.85 811,038 -0.54(-1.14%)
May 19, 2014 46.65 47.40 46.65 47.39 1,032,286 +0.66(+1.42%)
May 16, 2014 46.68 46.90 46.27 46.72 755,328 -0.10(-0.21%)
May 15, 2014 47.10 47.30 46.48 46.82 1,149,723 -0.43(-0.92%)
May 14, 2014 46.88 47.60 46.67 47.25 989,545 +0.39(+0.84%)
May 13, 2014 46.85 47.03 46.75 46.86 639,393 -0.02(-0.04%)
May 12, 2014 46.76 46.97 46.57 46.88 774,235 +0.21(+0.45%)
May 09, 2014 46.58 46.71 46.35 46.67 856,065 +0.11(+0.23%)
May 08, 2014 46.47 46.69 46.18 46.56 1,222,173 +0.03(+0.06%)
May 07, 2014 45.49 46.53 45.27 46.53 1,397,775 +1.15(+2.53%)
May 06, 2014 45.41 45.47 45.14 45.38 508,833 -0.13(-0.28%)
May 05, 2014 44.93 45.56 44.84 45.51 843,314 +0.41(+0.92%)
May 02, 2014 45.37 45.57 45.08 45.10 746,669 -0.25(-0.55%)
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.