Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.10 24.10 21.25 23.64 4,193,032 +0.45(+1.96%)
Jan 30, 2008 23.08 23.55 22.89 23.18 1,549,011 +0.06(+0.25%)
Jan 29, 2008 22.50 23.25 22.31 23.12 2,080,924 +0.80(+3.59%)
Jan 28, 2008 21.74 22.33 21.31 22.32 1,363,368 +0.61(+2.80%)
Jan 25, 2008 21.28 22.32 21.28 21.71 2,254,088 +0.55(+2.60%)
Jan 24, 2008 21.02 21.41 20.88 21.16 1,814,235 +0.15(+0.74%)
Jan 23, 2008 20.13 21.21 19.76 21.01 2,834,003 +0.39(+1.87%)
Jan 22, 2008 21.35 21.68 20.42 20.62 2,534,574 -1.41(-6.40%)
Jan 21, 2008 21.78 22.20 21.43 22.03 0 +0.00(+0.00%)
Jan 18, 2008 21.78 22.20 21.43 22.03 1,556,345 +0.46(+2.15%)
Jan 17, 2008 22.33 22.51 21.46 21.57 1,427,866 -0.83(-3.71%)
Jan 16, 2008 22.51 22.89 22.38 22.40 844,291 -0.28(-1.24%)
Jan 15, 2008 23.03 23.03 22.41 22.68 1,149,478 -0.59(-2.53%)
Jan 14, 2008 22.67 23.29 22.65 23.27 1,373,824 +0.76(+3.39%)
Jan 11, 2008 22.27 22.87 22.09 22.51 1,158,692 +0.01(+0.04%)
Jan 10, 2008 21.82 22.70 21.71 22.50 1,379,415 +0.59(+2.69%)
Jan 09, 2008 21.88 22.13 21.36 21.91 1,966,732 -0.09(-0.40%)
Jan 08, 2008 22.68 22.82 21.93 21.99 1,124,859 -0.53(-2.36%)
Jan 07, 2008 23.05 23.15 22.28 22.53 1,578,293 -0.46(-2.02%)
Jan 04, 2008 22.40 23.30 22.40 22.99 2,148,689 -1.00(-4.19%)
Jan 03, 2008 24.59 24.59 23.98 23.99 695,401 -0.39(-1.58%)
Jan 02, 2008 24.74 24.80 24.24 24.38 808,661 -0.40(-1.60%)
Jan 01, 2008 25.00 25.17 24.33 24.78 0 +0.00(+0.00%)
Dec 31, 2007 25.00 25.17 24.33 24.78 911,891 -0.37(-1.46%)
Dec 28, 2007 25.23 25.33 25.02 25.14 270,623 +0.14(+0.54%)
Dec 27, 2007 25.27 25.49 24.95 25.01 670,865 -0.27(-1.07%)
Dec 26, 2007 25.34 25.54 25.15 25.28 388,128 -0.19(-0.76%)
Dec 24, 2007 25.49 25.80 25.43 25.47 265,447 +0.24(+0.96%)
Dec 21, 2007 24.91 25.39 24.73 25.23 681,218 +0.66(+2.67%)
Dec 20, 2007 24.65 24.76 24.08 24.57 1,057,192 +0.14(+0.55%)
Dec 19, 2007 24.81 24.92 24.25 24.44 909,188 -0.36(-1.44%)
Dec 18, 2007 25.10 25.31 24.60 24.80 1,006,608 -0.24(-0.96%)
Dec 17, 2007 25.36 25.42 24.98 25.04 929,065 -0.41(-1.59%)
Dec 14, 2007 25.56 25.67 25.37 25.44 870,675 -0.19(-0.75%)
Dec 13, 2007 25.31 25.75 24.83 25.64 767,354 -0.03(-0.11%)
Dec 12, 2007 25.69 25.95 25.56 25.66 762,219 +0.17(+0.68%)
Dec 11, 2007 26.07 26.13 25.48 25.49 481,149 -0.46(-1.79%)
Dec 10, 2007 25.59 26.21 25.59 25.95 1,137,158 +0.36(+1.40%)
Dec 07, 2007 25.89 25.89 25.49 25.60 685,130 -0.33(-1.27%)
Dec 06, 2007 25.20 25.93 25.11 25.93 892,520 +0.77(+3.07%)
Dec 05, 2007 25.10 25.26 24.90 25.15 596,324 +0.22(+0.89%)
Dec 04, 2007 24.72 25.18 24.53 24.93 847,692 +0.15(+0.62%)
Dec 03, 2007 24.56 25.03 24.55 24.78 947,918 -0.01(-0.04%)
Nov 30, 2007 25.01 25.11 24.49 24.79 1,328,665 -0.02(-0.08%)
Nov 29, 2007 24.61 25.30 24.61 24.80 1,431,204 -0.12(-0.47%)
Nov 28, 2007 23.70 25.03 23.70 24.92 1,659,278 +1.15(+4.84%)
Nov 27, 2007 23.43 23.85 23.23 23.77 1,253,006 +0.23(+0.98%)
Nov 26, 2007 23.55 23.95 23.43 23.54 1,594,274 +0.02(+0.08%)
Nov 23, 2007 23.25 23.65 23.25 23.52 321,559 +0.37(+1.59%)
Nov 21, 2007 23.08 23.45 22.83 23.15 905,461 -0.09(-0.37%)
Nov 20, 2007 22.92 23.36 22.92 23.24 1,622,148 +0.15(+0.67%)
Nov 19, 2007 22.99 23.29 22.84 23.09 1,378,586 -0.11(-0.46%)
Nov 16, 2007 23.18 23.34 22.69 23.19 1,587,300 +0.04(+0.17%)
Nov 15, 2007 23.18 23.51 22.99 23.15 1,238,098 -0.18(-0.79%)
Nov 14, 2007 23.05 23.66 23.04 23.34 1,388,797 +0.29(+1.26%)
Nov 13, 2007 23.00 23.09 22.57 23.05 1,105,064 +0.31(+1.36%)
Nov 12, 2007 23.07 23.10 22.64 22.74 1,763,195 -0.32(-1.38%)
Nov 09, 2007 23.22 23.42 22.76 23.06 1,165,318 -0.40(-1.69%)
Nov 08, 2007 22.69 23.54 22.49 23.45 1,962,608 +0.57(+2.49%)
Nov 07, 2007 23.31 23.31 22.75 22.88 1,558,933 -0.52(-2.23%)
Nov 06, 2007 23.17 23.42 22.87 23.40 1,165,732 +0.15(+0.66%)
Nov 05, 2007 23.29 23.43 22.89 23.25 1,244,729 -0.12(-0.50%)
Nov 02, 2007 23.63 23.66 23.05 23.37 1,588,128 -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.