Crown Cork & Seal Company (NY: CCK )

79.26 +0.75 (+0.96%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.17 24.18 21.32 23.71 4,179,790 +0.46(+1.96%)
Jan 30, 2008 23.15 23.62 22.96 23.26 1,544,119 +0.06(+0.25%)
Jan 29, 2008 22.57 23.32 22.38 23.20 2,074,353 +0.80(+3.59%)
Jan 28, 2008 21.81 22.40 21.38 22.39 1,359,062 +0.61(+2.80%)
Jan 25, 2008 21.35 22.39 21.35 21.78 2,246,969 +0.55(+2.60%)
Jan 24, 2008 21.08 21.48 20.95 21.23 1,808,505 +0.16(+0.74%)
Jan 23, 2008 20.19 21.28 19.83 21.08 2,825,053 +0.39(+1.87%)
Jan 22, 2008 21.41 21.74 20.48 20.69 2,526,570 -1.41(-6.40%)
Jan 21, 2008 21.85 22.27 21.50 22.10 0 +0.00(+0.00%)
Jan 18, 2008 21.85 22.27 21.50 22.10 1,551,430 +0.47(+2.15%)
Jan 17, 2008 22.40 22.58 21.53 21.64 1,423,357 -0.83(-3.71%)
Jan 16, 2008 22.58 22.96 22.45 22.47 841,624 -0.28(-1.24%)
Jan 15, 2008 23.10 23.10 22.48 22.75 1,145,847 -0.59(-2.53%)
Jan 14, 2008 22.74 23.36 22.72 23.34 1,369,485 +0.77(+3.39%)
Jan 11, 2008 22.34 22.95 22.16 22.58 1,155,032 +0.01(+0.04%)
Jan 10, 2008 21.89 22.77 21.78 22.57 1,375,058 +0.59(+2.69%)
Jan 09, 2008 21.95 22.20 21.42 21.98 1,960,521 -0.09(-0.40%)
Jan 08, 2008 22.75 22.89 22.00 22.06 1,121,306 -0.53(-2.36%)
Jan 07, 2008 23.12 23.23 22.35 22.60 1,573,309 -0.47(-2.02%)
Jan 04, 2008 22.47 23.37 22.47 23.06 2,141,903 -1.01(-4.19%)
Jan 03, 2008 24.67 24.67 24.06 24.07 693,205 -0.39(-1.58%)
Jan 02, 2008 24.82 24.87 24.32 24.46 806,108 -0.40(-1.60%)
Jan 01, 2008 25.08 25.25 24.41 24.85 0 +0.00(+0.00%)
Dec 31, 2007 25.08 25.25 24.41 24.85 909,011 -0.37(-1.46%)
Dec 28, 2007 25.31 25.41 25.10 25.22 269,769 +0.14(+0.54%)
Dec 27, 2007 25.35 25.57 25.03 25.09 668,746 -0.27(-1.07%)
Dec 26, 2007 25.42 25.62 25.23 25.36 386,902 -0.19(-0.76%)
Dec 24, 2007 25.57 25.88 25.51 25.55 264,609 +0.24(+0.96%)
Dec 21, 2007 24.99 25.47 24.81 25.31 679,066 +0.66(+2.67%)
Dec 20, 2007 24.73 24.83 24.16 24.65 1,053,853 +0.14(+0.55%)
Dec 19, 2007 24.89 25.00 24.33 24.52 906,316 -0.36(-1.44%)
Dec 18, 2007 25.18 25.39 24.68 24.87 1,003,429 -0.24(-0.96%)
Dec 17, 2007 25.45 25.50 25.06 25.12 926,131 -0.41(-1.59%)
Dec 14, 2007 25.64 25.76 25.45 25.52 867,925 -0.19(-0.75%)
Dec 13, 2007 25.39 25.83 24.91 25.72 764,930 -0.03(-0.11%)
Dec 12, 2007 25.77 26.04 25.64 25.75 759,811 +0.17(+0.68%)
Dec 11, 2007 26.15 26.21 25.56 25.57 479,629 -0.47(-1.79%)
Dec 10, 2007 25.67 26.29 25.67 26.04 1,133,566 +0.36(+1.40%)
Dec 07, 2007 25.97 25.97 25.57 25.68 682,966 -0.33(-1.27%)
Dec 06, 2007 25.28 26.02 25.19 26.01 889,701 +0.78(+3.07%)
Dec 05, 2007 25.18 25.34 24.98 25.23 594,441 +0.22(+0.89%)
Dec 04, 2007 24.80 25.26 24.61 25.01 845,015 +0.16(+0.62%)
Dec 03, 2007 24.64 25.11 24.63 24.85 944,924 -0.01(-0.04%)
Nov 30, 2007 25.09 25.19 24.56 24.86 1,324,469 -0.02(-0.08%)
Nov 29, 2007 24.69 25.38 24.69 24.88 1,426,684 -0.12(-0.47%)
Nov 28, 2007 23.78 25.11 23.78 25.00 1,654,038 +1.15(+4.84%)
Nov 27, 2007 23.51 23.92 23.30 23.85 1,249,049 +0.23(+0.98%)
Nov 26, 2007 23.62 24.02 23.51 23.61 1,589,239 +0.02(+0.08%)
Nov 23, 2007 23.32 23.72 23.32 23.59 320,544 +0.37(+1.59%)
Nov 21, 2007 23.15 23.53 22.91 23.23 902,601 -0.09(-0.37%)
Nov 20, 2007 22.99 23.43 22.99 23.31 1,617,025 +0.16(+0.67%)
Nov 19, 2007 23.06 23.36 22.92 23.16 1,374,233 -0.11(-0.46%)
Nov 16, 2007 23.26 23.41 22.76 23.27 1,582,287 +0.04(+0.17%)
Nov 15, 2007 23.26 23.58 23.06 23.23 1,234,188 -0.18(-0.79%)
Nov 14, 2007 23.12 23.74 23.11 23.41 1,384,411 +0.29(+1.26%)
Nov 13, 2007 23.07 23.16 22.64 23.12 1,101,574 +0.31(+1.36%)
Nov 12, 2007 23.14 23.17 22.71 22.81 1,757,627 -0.32(-1.38%)
Nov 09, 2007 23.29 23.50 22.83 23.13 1,161,637 -0.40(-1.69%)
Nov 08, 2007 22.76 23.61 22.56 23.53 1,956,410 +0.57(+2.49%)
Nov 07, 2007 23.38 23.38 22.82 22.96 1,554,010 -0.52(-2.23%)
Nov 06, 2007 23.25 23.50 22.95 23.48 1,162,050 +0.16(+0.66%)
Nov 05, 2007 23.36 23.51 22.96 23.32 1,240,798 -0.12(-0.50%)
Nov 02, 2007 23.70 23.74 23.12 23.44 1,583,113 -0.11(-0.45%)
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.