Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.02 33.11 32.43 32.93 1,744,302 -0.19(-0.58%)
May 30, 2012 33.36 33.36 33.01 33.12 753,808 -0.34(-1.01%)
May 29, 2012 33.63 33.71 33.28 33.46 566,200 +0.22(+0.67%)
May 25, 2012 33.29 33.46 33.15 33.24 607,089 +0.01(+0.03%)
May 24, 2012 33.42 33.49 32.87 33.23 1,022,012 -0.11(-0.32%)
May 23, 2012 32.88 33.46 32.67 33.33 1,160,551 +0.22(+0.67%)
May 22, 2012 33.33 33.44 32.97 33.11 1,369,047 -0.20(-0.61%)
May 21, 2012 32.84 33.40 32.65 33.32 1,424,099 +0.48(+1.47%)
May 18, 2012 33.29 33.51 32.73 32.83 663,541 -0.43(-1.31%)
May 17, 2012 34.05 34.18 33.24 33.27 662,766 -0.82(-2.41%)
May 16, 2012 34.84 35.05 34.07 34.09 1,121,432 -0.74(-2.14%)
May 15, 2012 34.87 35.15 34.58 34.83 1,113,043 -0.11(-0.30%)
May 14, 2012 35.11 35.24 34.83 34.94 1,125,132 -0.52(-1.47%)
May 11, 2012 35.39 35.60 35.28 35.46 903,914 -0.09(-0.24%)
May 10, 2012 35.48 35.60 35.03 35.55 1,802,873 +0.35(+0.99%)
May 09, 2012 34.97 35.45 34.89 35.20 776,292 -0.08(-0.22%)
May 08, 2012 35.13 35.35 34.39 35.28 1,397,777 +0.10(+0.27%)
May 07, 2012 34.83 35.18 34.65 35.18 726,886 +0.16(+0.47%)
May 04, 2012 35.51 35.51 35.00 35.02 1,234,996 -0.59(-1.66%)
May 03, 2012 35.81 35.94 35.58 35.60 989,710 -0.21(-0.59%)
May 02, 2012 35.94 36.07 35.70 35.82 680,756 -0.16(-0.46%)
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.