Indicators

Crown Cork & Seal Company (NY: CCK )

82.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.575	8.672	8.565	8.653	527,687	+0.11(+1.25%)
May 27, 2004	8.536	8.672	8.527	8.546	640,077	+0.00(+0.00%)
May 26, 2004	8.711	8.720	8.440	8.546	759,073	-0.18(-2.11%)
May 25, 2004	8.333	8.740	8.333	8.730	581,250	+0.33(+3.92%)
May 24, 2004	8.595	8.720	8.314	8.401	846,074	-0.15(-1.70%)
May 21, 2004	8.362	8.575	8.284	8.546	994,483	+0.18(+2.20%)
May 20, 2004	8.188	8.391	8.149	8.362	935,140	+0.19(+2.37%)
May 19, 2004	8.294	8.507	8.139	8.168	1,308,123	-0.08(-0.94%)
May 18, 2004	8.149	8.333	8.091	8.246	1,576,766	+0.11(+1.31%)
May 17, 2004	8.139	8.217	7.965	8.139	943,603	-0.11(-1.29%)
May 14, 2004	8.091	8.352	8.091	8.246	1,296,358	-0.09(-1.05%)
May 13, 2004	8.440	8.440	8.284	8.333	866,406	-0.10(-1.15%)
May 12, 2004	8.091	8.527	8.003	8.430	1,962,237	+0.38(+4.69%)
May 11, 2004	8.042	8.100	7.945	8.052	863,722	+0.17(+2.21%)
May 10, 2004	8.139	8.139	7.606	7.878	2,615,215	-0.07(-0.85%)
May 07, 2004	8.372	8.478	7.945	7.945	1,340,736	-0.52(-6.18%)
May 06, 2004	8.478	8.575	8.333	8.469	1,061,257	-0.17(-2.02%)
May 05, 2004	8.720	8.720	8.575	8.643	483,412	-0.06(-0.67%)
May 04, 2004	8.527	8.856	8.410	8.701	1,411,535	+0.27(+3.22%)

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.