Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.93 24.46 23.87 24.19 821 +0.28(+1.17%)
Jun 29, 2010 23.99 24.26 23.80 23.91 2,659,130 -0.19(-0.80%)
Jun 25, 2010 24.10 24.22 23.76 24.10 1,374,475 +0.01(+0.04%)
Jun 24, 2010 23.93 24.25 23.93 24.09 1,326,905 +0.02(+0.08%)
Jun 23, 2010 24.01 24.22 23.79 24.07 886,719 +0.06(+0.24%)
Jun 22, 2010 24.47 24.53 23.98 24.01 834,372 -0.51(-2.09%)
Jun 21, 2010 24.88 25.02 24.44 24.53 689,670 -0.17(-0.70%)
Jun 18, 2010 24.70 24.78 24.45 24.70 919,717 +0.11(+0.43%)
Jun 17, 2010 24.54 24.87 24.39 24.59 938,643 +0.08(+0.31%)
Jun 16, 2010 25.03 25.03 24.27 24.52 1,719,844 -0.02(-0.08%)
Jun 15, 2010 24.24 24.58 24.20 24.54 1,275,672 +0.52(+2.17%)
Jun 14, 2010 24.25 24.39 23.98 24.01 1,516,260 +0.07(+0.28%)
Jun 11, 2010 23.40 23.95 23.33 23.95 1,035,194 +0.42(+1.77%)
Jun 10, 2010 23.46 23.83 23.36 23.53 1,593,605 +0.31(+1.33%)
Jun 09, 2010 23.33 23.56 23.09 23.22 2,189,225 +0.09(+0.38%)
Jun 08, 2010 22.90 23.21 22.74 23.13 2,250,898 +0.14(+0.59%)
Jun 07, 2010 23.12 23.31 22.89 23.00 1,981,677 -0.13(-0.54%)
Jun 04, 2010 23.12 23.46 22.99 23.12 1,875,115 -0.36(-1.52%)
Jun 03, 2010 23.12 23.59 23.07 23.48 2,278,484 +0.49(+2.14%)
Jun 02, 2010 22.20 23.05 22.15 22.99 3,519 +0.83(+3.75%)
Jun 01, 2010 22.61 22.69 22.15 22.16 1,550,426 -0.55(-2.42%)
May 28, 2010 22.71 22.89 22.44 22.71 2,148,994 +0.09(+0.38%)
May 27, 2010 22.25 24.12 22.12 22.62 1,538,128 +0.73(+3.35%)
May 26, 2010 22.21 22.33 21.80 21.89 1,607,127 -0.20(-0.92%)
May 25, 2010 21.94 22.11 21.69 22.09 3,191,520 -0.16(-0.74%)
May 24, 2010 22.59 22.63 22.19 22.26 1,276,416 -0.39(-1.71%)
May 21, 2010 22.15 22.70 22.12 22.64 1,697,119 +0.18(+0.82%)
May 20, 2010 22.43 22.89 22.37 22.46 2,433,921 -0.86(-3.69%)
May 19, 2010 23.37 23.59 23.05 23.32 1,502,030 -0.19(-0.82%)
May 18, 2010 23.89 23.96 23.42 23.51 1,867,420 -0.14(-0.61%)
May 17, 2010 23.58 23.80 23.42 23.66 2,249,793 +0.23(+0.99%)
May 14, 2010 23.42 23.49 23.14 23.42 2,047,634 -0.16(-0.70%)
May 13, 2010 23.87 23.97 23.52 23.59 1,262,188 -0.40(-1.65%)
May 12, 2010 23.77 24.15 23.67 23.98 2,494,740 +0.23(+0.98%)
May 11, 2010 24.01 24.10 23.75 23.75 1,665,840 -0.50(-2.07%)
May 10, 2010 24.07 24.25 24.02 24.25 1,542,632 +0.88(+3.76%)
May 07, 2010 24.01 24.20 23.17 23.38 2,398,166 -0.82(-3.39%)
May 06, 2010 24.05 24.60 22.77 24.20 290 -0.07(-0.28%)
May 05, 2010 24.23 24.58 24.22 24.26 2,037,152 -0.31(-1.26%)
May 04, 2010 24.92 24.98 24.39 24.57 1,623,160 -0.54(-2.15%)
May 03, 2010 25.35 25.35 24.93 25.11 1,580,373 +0.00(+0.00%)
Apr 30, 2010 25.76 26.00 24.98 25.11 2,796,800 -0.70(-2.69%)
Apr 29, 2010 26.33 26.33 25.67 25.81 1,449,418 -0.31(-1.18%)
Apr 28, 2010 26.05 26.18 25.89 26.12 1,334,899 +0.10(+0.37%)
Apr 27, 2010 26.44 26.55 25.92 26.02 1,595,907 -0.51(-1.93%)
Apr 26, 2010 26.81 26.81 26.47 26.53 1,069,961 -0.25(-0.94%)
Apr 23, 2010 26.47 26.82 26.43 26.79 1,322,663 +0.29(+1.09%)
Apr 22, 2010 26.04 26.53 26.02 26.50 1,569,155 +0.22(+0.85%)
Apr 21, 2010 26.32 26.37 26.06 26.27 1,936,125 +0.03(+0.11%)
Apr 20, 2010 26.54 26.80 25.88 26.24 2,183,780 +0.04(+0.15%)
Apr 19, 2010 26.36 26.52 25.98 26.21 1,974,019 -0.19(-0.73%)
Apr 16, 2010 26.17 26.58 26.12 26.40 2,137,077 +0.19(+0.74%)
Apr 15, 2010 26.02 26.24 25.92 26.21 1,229,818 +0.14(+0.52%)
Apr 14, 2010 26.02 26.11 25.82 26.07 1,084,092 +0.15(+0.60%)
Apr 13, 2010 26.16 26.24 25.85 25.92 996,966 -0.38(-1.43%)
Apr 12, 2010 26.61 26.61 26.24 26.29 910,397 -0.32(-1.20%)
Apr 09, 2010 26.34 26.63 26.31 26.61 1,094,691 +0.31(+1.18%)
Apr 08, 2010 26.21 26.31 25.89 26.30 1,163,762 -0.02(-0.07%)
Apr 07, 2010 26.56 26.58 26.08 26.32 2,132,455 -0.24(-0.91%)
Apr 06, 2010 26.94 27.01 26.36 26.56 1,219,657 -0.42(-1.54%)
Apr 05, 2010 26.76 26.99 26.51 26.98 766,324 +0.46(+1.75%)
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.