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: 4:10 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 (%)
Aug 30, 2002 5.458 5.689 5.332 5.622 952,845 +0.31(+5.82%)
Aug 29, 2002 5.361 5.593 5.023 5.313 908,847 -0.08(-1.43%)
Aug 28, 2002 5.525 5.680 5.313 5.390 1,293,961 -0.15(-2.79%)
Aug 27, 2002 4.859 5.574 4.859 5.545 2,520,217 +0.74(+15.49%)
Aug 26, 2002 4.298 4.801 4.279 4.801 13,727,441 +0.28(+6.20%)
Aug 23, 2002 4.414 4.723 4.414 4.521 7,930,030 +0.08(+1.74%)
Aug 22, 2002 4.183 4.617 4.105 4.443 871,785 +0.26(+6.24%)
Aug 21, 2002 4.212 4.269 4.057 4.183 564,833 +0.07(+1.64%)
Aug 20, 2002 4.269 4.443 4.115 4.115 669,911 -0.23(-5.33%)
Aug 16, 2002 4.347 4.540 4.260 4.347 286,350 -0.02(-0.44%)
Aug 15, 2002 4.356 4.434 3.922 4.366 679,850 +0.11(+2.49%)
Aug 14, 2002 4.511 4.588 4.038 4.260 930,277 -0.25(-5.57%)
Aug 13, 2002 4.337 4.781 4.260 4.511 593,717 +0.15(+3.55%)
Aug 12, 2002 4.347 4.540 4.076 4.356 1,113,827 +0.19(+4.64%)
Aug 07, 2002 4.241 4.241 3.960 4.163 668,151 +0.06(+1.41%)
Aug 06, 2002 4.096 4.105 3.777 4.105 2,106,634 +0.21(+5.46%)
Aug 05, 2002 3.922 3.931 3.719 3.893 790,621 -0.13(-3.13%)
Aug 02, 2002 3.719 4.250 3.700 4.018 3,549,258 +0.32(+8.62%)
Aug 01, 2002 3.381 3.951 3.381 3.700 2,918,168 +0.37(+11.01%)
Jul 31, 2002 3.912 4.134 3.091 3.333 6,428,915 -0.53(-13.75%)
Jul 30, 2002 4.685 4.772 3.854 3.864 2,557,486 -0.87(-18.37%)
Jul 29, 2002 4.540 4.975 4.540 4.733 1,360,631 +0.10(+2.08%)
Jul 26, 2002 4.347 4.637 4.318 4.637 980,487 +0.35(+8.11%)
Jul 25, 2002 4.347 4.492 4.115 4.289 1,656,299 +0.18(+4.47%)
Jul 24, 2002 3.381 4.482 3.333 4.105 6,459,351 -0.48(-10.53%)
Jul 23, 2002 5.689 6.134 4.579 4.588 2,561,938 -0.98(-17.53%)
Jul 22, 2002 6.085 6.317 5.516 5.564 1,430,821 -0.34(-5.73%)
Jul 19, 2002 6.375 6.762 5.844 5.902 1,924,947 -1.16(-16.42%)
Jul 17, 2002 7.032 7.245 6.568 7.061 2,045,761 +0.86(+13.86%)
Jul 12, 2002 6.182 6.453 6.085 6.201 2,316,065 -0.03(-0.47%)
Jul 11, 2002 6.279 6.414 6.037 6.230 1,498,113 -0.14(-2.27%)
Jul 10, 2002 6.752 6.771 6.134 6.375 2,247,325 -0.37(-5.44%)
Jul 09, 2002 6.617 6.742 6.617 6.742 1,473,474 +0.10(+1.45%)
Jul 08, 2002 6.617 6.646 6.617 6.646 1,727,628 +0.03(+0.44%)
Jul 05, 2002 5.999 6.617 5.989 6.617 1,212,590 +0.71(+12.11%)
Jul 04, 2002 5.351 6.085 5.313 5.902 2,539,990 +0.00(+0.00%)
Jul 03, 2002 5.351 6.085 5.313 5.902 65,096,644 +0.53(+9.89%)
Jul 02, 2002 5.854 6.085 5.139 5.371 2,885,350 -0.57(-9.59%)
Jul 01, 2002 6.665 6.675 5.796 5.941 2,688,756 -0.68(-10.22%)
Jun 28, 2002 6.510 6.742 6.346 6.617 2,988,151 +0.17(+2.70%)
Jun 27, 2002 6.858 7.003 6.375 6.443 2,805,222 -0.38(-5.52%)
Jun 26, 2002 6.762 6.955 6.530 6.820 2,810,295 +0.20(+3.07%)
Jun 25, 2002 6.568 6.810 6.453 6.617 911,332 -0.19(-2.84%)
Jun 21, 2002 6.424 7.051 6.337 6.810 70,127,968 +0.39(+6.02%)
Jun 20, 2002 7.061 7.090 6.085 6.424 4,428,187 -0.79(-10.98%)
Jun 19, 2002 7.486 7.534 7.022 7.216 2,150,114 -0.42(-5.44%)
Jun 18, 2002 7.583 7.815 7.515 7.631 2,222,479 -0.05(-0.63%)
Jun 17, 2002 7.486 7.824 7.486 7.679 1,969,152 +0.05(+0.63%)
Jun 14, 2002 8.114 8.201 7.496 7.631 2,145,456 -0.36(-4.47%)
Jun 12, 2002 7.631 8.452 7.447 7.988 5,168,288 +0.26(+3.37%)
Jun 11, 2002 7.728 7.901 7.583 7.728 25,829,536 +0.02(+0.25%)
Jun 10, 2002 7.699 7.872 7.496 7.708 1,901,240 -0.09(-1.12%)
Jun 07, 2002 7.486 7.863 7.438 7.795 2,388,844 +0.29(+3.86%)
Jun 06, 2002 7.728 8.278 7.486 7.505 2,680,785 -0.38(-4.78%)
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.