Crown Cork & Seal Company (NY: CCK )

113.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.37 20.65 20.27 20.60 761,800 +0.19(+0.93%)
Nov 29, 2006 20.10 20.55 20.05 20.41 685,700 +0.35(+1.74%)
Nov 28, 2006 19.95 20.13 19.80 20.06 1,079,800 +0.11(+0.55%)
Nov 27, 2006 20.40 20.40 19.91 19.95 1,291,300 -0.44(-2.16%)
Nov 24, 2006 20.30 20.49 20.30 20.39 487,300 +0.06(+0.30%)
Nov 22, 2006 20.20 20.47 20.12 20.33 1,372,000 +0.21(+1.04%)
Nov 21, 2006 20.10 20.27 19.96 20.12 1,459,400 +0.00(+0.00%)
Nov 20, 2006 20.55 20.64 20.04 20.12 1,197,400 -0.43(-2.09%)
Nov 17, 2006 20.55 20.64 20.47 20.55 830,300 +0.04(+0.20%)
Nov 16, 2006 20.48 20.69 20.40 20.51 958,300 +0.05(+0.24%)
Nov 15, 2006 20.75 20.91 20.35 20.46 1,842,200 -0.21(-1.02%)
Nov 14, 2006 20.20 20.68 20.00 20.67 1,951,200 +0.47(+2.33%)
Nov 13, 2006 20.00 20.47 19.97 20.20 1,581,900 +0.28(+1.41%)
Nov 10, 2006 19.89 20.00 19.83 19.92 598,000 -0.03(-0.15%)
Nov 09, 2006 19.77 20.00 19.77 19.95 826,000 +0.16(+0.81%)
Nov 08, 2006 19.28 19.90 19.27 19.79 1,268,200 +0.37(+1.91%)
Nov 07, 2006 19.46 19.54 19.32 19.42 858,800 -0.04(-0.21%)
Nov 06, 2006 19.40 19.60 19.37 19.46 538,300 +0.07(+0.36%)
Nov 03, 2006 19.31 19.62 19.31 19.39 933,100 +0.09(+0.47%)
Nov 02, 2006 19.40 19.43 19.20 19.30 655,200 -0.13(-0.67%)
Nov 01, 2006 19.50 19.78 19.38 19.43 1,188,700 -0.01(-0.05%)
Oct 31, 2006 19.30 19.45 19.20 19.44 693,400 +0.10(+0.52%)
Oct 30, 2006 19.34 19.46 19.19 19.34 633,200 +0.00(+0.00%)
Oct 27, 2006 19.41 19.51 19.22 19.34 833,600 -0.14(-0.72%)
Oct 26, 2006 19.20 19.50 19.20 19.48 1,200,100 +0.32(+1.67%)
Oct 25, 2006 19.30 19.43 19.15 19.16 1,252,200 -0.11(-0.57%)
Oct 24, 2006 19.23 19.38 19.14 19.27 843,200 +0.09(+0.47%)
Oct 23, 2006 19.05 19.24 19.00 19.18 978,600 +0.13(+0.68%)
Oct 20, 2006 19.10 19.14 18.88 19.05 1,681,500 +0.05(+0.26%)
Oct 19, 2006 19.00 19.18 18.92 19.00 1,141,800 +0.02(+0.11%)
Oct 18, 2006 19.00 19.30 18.88 18.98 2,225,200 +0.07(+0.37%)
Oct 17, 2006 18.50 18.96 18.35 18.91 5,640,100 -0.76(-3.86%)
Oct 16, 2006 20.24 20.24 19.58 19.67 2,178,000 -0.43(-2.14%)
Oct 13, 2006 19.71 20.15 19.71 20.10 2,952,800 +0.40(+2.03%)
Oct 12, 2006 19.60 19.82 19.49 19.70 1,826,700 +0.11(+0.56%)
Oct 11, 2006 19.39 19.60 19.34 19.59 1,449,800 +0.23(+1.19%)
Oct 10, 2006 19.28 19.45 19.15 19.36 1,276,300 +0.14(+0.73%)
Oct 09, 2006 19.25 19.30 19.12 19.22 956,400 -0.03(-0.16%)
Oct 06, 2006 19.10 19.27 18.95 19.25 1,220,200 +0.06(+0.31%)
Oct 05, 2006 18.72 19.21 18.70 19.19 1,537,500 +0.45(+2.40%)
Oct 04, 2006 18.45 18.78 18.38 18.74 917,300 +0.29(+1.57%)
Oct 03, 2006 18.30 18.52 18.24 18.45 1,549,900 +0.14(+0.76%)
Oct 02, 2006 18.46 18.62 18.23 18.31 1,155,500 -0.29(-1.56%)
Sep 29, 2006 18.78 18.78 18.55 18.60 999,900 -0.05(-0.27%)
Sep 28, 2006 18.69 18.80 18.55 18.65 682,700 -0.07(-0.37%)
Sep 27, 2006 18.55 18.79 18.54 18.72 951,700 +0.12(+0.65%)
Sep 26, 2006 18.32 18.61 18.28 18.60 1,033,200 +0.20(+1.09%)
Sep 25, 2006 18.60 18.61 18.25 18.40 1,077,000 -0.19(-1.02%)
Sep 22, 2006 18.67 18.75 18.44 18.59 936,300 -0.08(-0.43%)
Sep 21, 2006 18.65 18.89 18.42 18.67 926,700 +0.00(+0.00%)
Sep 20, 2006 18.47 18.75 18.47 18.67 890,800 +0.23(+1.25%)
Sep 19, 2006 18.28 18.45 18.07 18.44 743,800 +0.20(+1.10%)
Sep 18, 2006 18.46 18.62 18.16 18.24 646,200 -0.23(-1.25%)
Sep 15, 2006 18.52 18.76 18.47 18.47 1,037,600 -0.04(-0.22%)
Sep 14, 2006 18.51 18.55 18.46 18.51 584,600 +0.01(+0.05%)
Sep 13, 2006 18.39 18.55 18.38 18.50 548,300 +0.07(+0.38%)
Sep 12, 2006 18.10 18.51 18.10 18.43 872,100 +0.28(+1.54%)
Sep 11, 2006 18.10 18.35 17.92 18.15 1,038,600 -0.07(-0.38%)
Sep 08, 2006 18.34 18.50 18.20 18.22 1,055,700 -0.13(-0.71%)
Sep 07, 2006 18.40 18.50 18.21 18.35 925,400 -0.16(-0.86%)
Sep 06, 2006 18.65 18.67 18.40 18.51 1,612,200 -0.22(-1.17%)
Sep 05, 2006 18.72 18.88 18.65 18.73 1,034,700 +0.06(+0.32%)
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.