Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.486 5.622 5.361 5.525 1,060,547 +0.08(+1.42%)
Feb 27, 2003 5.274 5.506 5.264 5.448 819,635 +0.27(+5.22%)
Feb 26, 2003 5.467 5.535 5.168 5.177 774,186 -0.27(-4.96%)
Feb 25, 2003 4.984 5.486 4.974 5.448 1,256,112 +0.41(+8.05%)
Feb 24, 2003 5.602 5.602 5.023 5.042 1,468,656 -0.58(-10.31%)
Feb 21, 2003 5.506 5.622 5.370 5.622 1,142,541 +0.05(+0.87%)
Feb 20, 2003 5.651 5.670 5.506 5.573 1,016,236 -0.06(-1.03%)
Feb 19, 2003 5.786 5.834 5.612 5.631 948,839 -0.14(-2.51%)
Feb 18, 2003 5.728 5.863 5.680 5.776 1,387,490 +0.13(+2.22%)
Feb 14, 2003 5.786 5.844 5.457 5.651 2,259,304 -0.14(-2.50%)
Feb 13, 2003 5.950 5.950 5.554 5.795 2,489,759 -0.25(-4.15%)
Feb 12, 2003 6.375 6.423 5.979 6.047 1,493,710 -0.35(-5.44%)
Feb 11, 2003 6.906 6.906 6.394 6.394 2,184,971 +0.07(+1.07%)
Feb 10, 2003 6.230 6.375 6.027 6.327 949,978 +0.14(+2.34%)
Feb 07, 2003 6.752 6.771 6.163 6.182 3,128,945 -0.25(-3.90%)
Feb 06, 2003 6.327 6.520 5.902 6.433 2,215,822 -0.18(-2.77%)
Feb 05, 2003 6.327 6.742 6.327 6.617 1,329,514 +0.20(+3.16%)
Feb 04, 2003 6.346 6.423 6.134 6.414 1,531,084 +0.03(+0.45%)
Feb 03, 2003 6.761 6.761 6.278 6.385 1,540,712 -0.31(-4.62%)
Jan 31, 2003 6.665 6.752 6.423 6.694 2,370,701 +0.11(+1.61%)
Jan 30, 2003 7.119 7.293 6.414 6.588 4,148,080 -0.53(-7.46%)
Jan 29, 2003 7.148 7.206 6.906 7.119 4,219,619 -0.15(-2.12%)
Jan 28, 2003 6.839 7.293 6.761 7.273 1,701,803 +0.46(+6.81%)
Jan 27, 2003 7.003 7.225 6.520 6.810 1,982,986 -0.39(-5.37%)
Jan 24, 2003 7.534 7.553 7.013 7.196 1,237,063 -0.36(-4.73%)
Jan 23, 2003 7.244 7.727 7.196 7.553 979,070 +0.31(+4.27%)
Jan 22, 2003 7.148 7.264 7.003 7.244 1,241,411 +0.03(+0.40%)
Jan 21, 2003 7.244 7.360 7.051 7.215 2,439,962 -0.13(-1.71%)
Jan 17, 2003 7.254 7.438 7.215 7.341 1,534,293 -0.10(-1.30%)
Jan 16, 2003 7.727 7.727 7.302 7.438 1,556,345 -0.29(-3.75%)
Jan 15, 2003 7.727 7.756 7.534 7.727 1,550,133 -0.01(-0.12%)
Jan 14, 2003 7.727 7.824 7.640 7.737 837,546 -0.09(-1.11%)
Jan 13, 2003 7.631 7.834 7.486 7.824 1,343,180 +0.25(+3.32%)
Jan 10, 2003 7.563 7.737 7.341 7.573 2,079,165 -0.04(-0.51%)
Jan 09, 2003 7.969 7.998 7.322 7.611 2,599,913 +0.02(+0.25%)
Jan 08, 2003 7.302 7.940 7.119 7.592 3,367,267 +0.29(+3.97%)
Jan 07, 2003 7.244 7.515 6.955 7.302 4,213,096 +0.54(+8.00%)
Jan 06, 2003 7.254 7.360 6.713 6.761 3,844,327 -0.65(-8.74%)
Jan 03, 2003 7.341 7.621 7.244 7.409 1,403,640 -0.18(-2.42%)
Jan 02, 2003 7.592 7.843 7.515 7.592 1,245,863 -0.09(-1.13%)
Dec 31, 2002 7.486 7.698 7.312 7.679 2,281,045 +0.19(+2.58%)
Dec 30, 2002 7.650 7.689 7.244 7.486 1,320,403 -0.22(-2.88%)
Dec 27, 2002 8.017 8.094 7.631 7.708 1,126,080 -0.52(-6.34%)
Dec 26, 2002 8.317 8.374 8.085 8.230 423,432 -0.09(-1.05%)
Dec 24, 2002 8.278 8.365 8.172 8.317 211,923 +0.02(+0.23%)
Dec 23, 2002 8.017 8.307 7.998 8.297 913,122 +0.18(+2.26%)
Dec 20, 2002 8.152 8.259 8.007 8.114 945,319 +0.00(+0.00%)
Dec 19, 2002 8.442 8.288 7.921 8.114 1,171,529 -0.02(-0.24%)
Dec 18, 2002 8.442 8.548 8.075 8.133 1,428,177 -0.50(-5.82%)
Dec 17, 2002 8.693 8.732 8.423 8.635 838,788 -0.06(-0.67%)
Dec 16, 2002 8.684 8.896 8.172 8.693 2,016,633 +0.16(+1.93%)
Dec 13, 2002 8.278 8.548 8.133 8.529 928,548 +0.22(+2.67%)
Dec 12, 2002 8.693 8.742 8.114 8.307 1,939,815 -0.16(-1.94%)
Dec 11, 2002 8.297 8.742 8.220 8.471 1,614,632 +0.08(+0.92%)
Dec 10, 2002 7.892 8.432 7.892 8.394 3,414,373 +0.51(+6.50%)
Dec 09, 2002 7.660 8.114 7.631 7.882 1,245,966 +0.13(+1.62%)
Dec 06, 2002 7.476 7.824 7.322 7.756 1,171,736 +0.18(+2.42%)
Dec 05, 2002 7.360 7.718 7.360 7.573 1,027,417 +0.21(+2.89%)
Dec 04, 2002 7.573 7.718 7.302 7.360 1,048,848 -0.33(-4.27%)
Dec 03, 2002 7.824 7.882 7.602 7.689 1,324,234 -0.20(-2.57%)
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.