Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 6:30 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 1,744,359 -0.19(-0.58%)
May 30, 2012 33.36 33.36 33.01 33.12 753,833 -0.34(-1.01%)
May 29, 2012 33.63 33.71 33.28 33.46 566,218 +0.22(+0.67%)
May 25, 2012 33.29 33.45 33.15 33.24 607,109 +0.01(+0.03%)
May 24, 2012 33.42 33.49 32.87 33.23 1,022,045 -0.11(-0.32%)
May 23, 2012 32.88 33.46 32.67 33.33 1,160,589 +0.22(+0.67%)
May 22, 2012 33.32 33.44 32.97 33.11 1,369,092 -0.20(-0.61%)
May 21, 2012 32.84 33.40 32.65 33.31 1,424,146 +0.48(+1.47%)
May 18, 2012 33.29 33.51 32.73 32.83 663,563 -0.43(-1.31%)
May 17, 2012 34.05 34.18 33.24 33.27 662,788 -0.82(-2.41%)
May 16, 2012 34.84 35.05 34.07 34.09 1,121,469 -0.74(-2.14%)
May 15, 2012 34.87 35.15 34.58 34.83 1,113,080 -0.11(-0.30%)
May 14, 2012 35.11 35.24 34.83 34.94 1,125,169 -0.52(-1.47%)
May 11, 2012 35.39 35.59 35.28 35.46 903,944 -0.09(-0.24%)
May 10, 2012 35.48 35.60 35.02 35.55 1,802,933 +0.35(+0.99%)
May 09, 2012 34.97 35.45 34.89 35.20 776,317 -0.08(-0.22%)
May 08, 2012 35.13 35.35 34.39 35.28 1,397,823 +0.10(+0.27%)
May 07, 2012 34.83 35.18 34.65 35.18 726,910 +0.16(+0.47%)
May 04, 2012 35.51 35.51 35.00 35.01 1,235,037 -0.59(-1.65%)
May 03, 2012 35.81 35.94 35.57 35.60 989,742 -0.21(-0.59%)
May 02, 2012 35.94 36.07 35.70 35.82 680,779 -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.