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 (%)
Aug 31, 2007 23.09 23.29 22.83 23.14 549,750 +0.40(+1.78%)
Aug 30, 2007 22.89 23.12 22.54 22.73 583,909 -0.16(-0.72%)
Aug 29, 2007 22.91 23.02 22.56 22.89 1,037,103 +0.10(+0.42%)
Aug 28, 2007 23.34 23.42 22.80 22.80 1,070,326 -0.56(-2.39%)
Aug 27, 2007 23.60 23.86 23.14 23.36 805,574 -0.16(-0.70%)
Aug 24, 2007 23.51 23.68 23.39 23.52 506,144 -0.03(-0.12%)
Aug 23, 2007 23.31 23.83 23.36 23.55 1,846,726 +0.24(+1.03%)
Aug 22, 2007 22.67 23.41 22.67 23.31 938,885 +0.67(+2.98%)
Aug 21, 2007 22.43 22.83 22.43 22.63 1,100,475 +0.13(+0.60%)
Aug 20, 2007 22.51 22.81 22.15 22.50 1,084,224 +0.07(+0.30%)
Aug 17, 2007 22.44 22.80 21.82 22.43 1,769,955 +0.66(+3.05%)
Aug 16, 2007 21.35 21.92 20.87 21.77 2,571,383 +0.17(+0.80%)
Aug 15, 2007 22.62 22.83 21.50 21.59 1,537,433 -0.75(-3.36%)
Aug 14, 2007 23.00 23.39 22.18 22.35 1,888,464 -0.11(-0.47%)
Aug 13, 2007 22.53 23.53 22.38 22.45 2,091,129 -0.08(-0.34%)
Aug 10, 2007 20.71 23.15 20.52 22.53 3,677,860 +1.59(+7.59%)
Aug 09, 2007 21.38 21.82 20.80 20.94 4,858,156 -1.12(-5.07%)
Aug 08, 2007 22.06 22.54 21.82 22.06 3,455,279 +0.03(+0.13%)
Aug 07, 2007 22.60 22.79 21.97 22.03 2,665,094 -0.71(-3.13%)
Aug 06, 2007 23.00 23.16 22.10 22.74 1,909,913 +0.13(+0.60%)
Aug 03, 2007 22.94 23.69 22.53 22.61 1,972,250 -1.09(-4.59%)
Aug 02, 2007 23.53 23.95 23.46 23.69 1,609,409 +0.11(+0.45%)
Aug 01, 2007 23.45 23.87 23.35 23.59 1,543,215 -0.07(-0.28%)
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%)
Jul 02, 2007 24.05 24.72 24.18 24.62 1,012,288 +0.57(+2.36%)
Jun 29, 2007 23.98 24.16 23.84 24.05 603,843 +0.19(+0.81%)
Jun 28, 2007 23.89 24.15 23.86 23.86 418,308 +0.00(+0.00%)
Jun 27, 2007 23.72 23.93 23.50 23.86 762,591 +0.05(+0.20%)
Jun 26, 2007 23.96 24.22 23.76 23.81 1,105,731 -0.01(-0.04%)
Jun 25, 2007 24.01 24.21 23.65 23.82 1,027,551 -0.14(-0.60%)
Jun 22, 2007 24.03 24.13 23.81 23.96 949,163 -0.16(-0.68%)
Jun 21, 2007 23.97 24.19 23.84 24.13 510,089 +0.23(+0.97%)
Jun 20, 2007 24.34 24.41 23.90 23.90 730,820 -0.38(-1.55%)
Jun 19, 2007 24.27 24.35 24.10 24.27 634,679 -0.11(-0.43%)
Jun 18, 2007 24.48 24.53 24.35 24.38 492,543 -0.13(-0.51%)
Jun 15, 2007 24.55 24.72 24.42 24.50 993,392 +0.04(+0.16%)
Jun 14, 2007 23.40 24.51 23.30 24.46 2,129,336 +1.00(+4.27%)
Jun 13, 2007 23.60 23.60 23.28 23.46 994,223 -0.12(-0.49%)
Jun 12, 2007 23.62 23.71 23.12 23.58 965,775 -0.04(-0.16%)
Jun 11, 2007 23.82 23.97 23.59 23.62 880,844 -0.18(-0.77%)
Jun 08, 2007 23.45 23.90 23.37 23.80 858,448 +0.24(+1.02%)
Jun 07, 2007 23.88 23.97 23.36 23.56 1,295,106 -0.51(-2.12%)
Jun 06, 2007 24.41 24.42 23.93 24.07 977,819 -0.35(-1.42%)
Jun 05, 2007 24.27 24.44 24.01 24.42 1,072,195 +0.20(+0.84%)
Jun 04, 2007 24.33 24.44 24.06 24.21 1,506,373 -0.11(-0.44%)
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.