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

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
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 (%)
Sep 30, 2002 5.139 5.245 4.733 5.071 1,436,412 -0.22(-4.20%)
Sep 27, 2002 5.689 5.796 5.187 5.293 846,525 -0.41(-7.12%)
Sep 26, 2002 5.631 5.757 5.467 5.699 826,338 +0.16(+2.97%)
Sep 25, 2002 5.071 5.641 5.052 5.535 1,141,261 +0.52(+10.40%)
Sep 24, 2002 5.226 5.226 4.849 5.013 1,255,760 -0.31(-5.81%)
Sep 23, 2002 5.670 5.670 5.313 5.322 8,095,670 -0.35(-6.13%)
Sep 20, 2002 5.554 5.709 5.264 5.670 665,770 +0.34(+6.34%)
Sep 19, 2002 5.313 5.796 5.177 5.332 13,126,995 -0.17(-3.16%)
Sep 18, 2002 5.989 5.989 5.506 5.506 1,855,585 -0.74(-11.90%)
Sep 17, 2002 6.858 6.858 5.989 6.250 1,221,907 -0.37(-5.55%)
Sep 16, 2002 6.752 7.051 6.549 6.617 928,724 -0.14(-2.00%)
Sep 13, 2002 6.704 6.752 6.482 6.752 756,044 +0.03(+0.43%)
Sep 12, 2002 6.501 6.752 6.279 6.723 1,073,556 +0.18(+2.81%)
Sep 11, 2002 6.539 6.655 6.424 6.539 564,212 -0.01(-0.15%)
Sep 10, 2002 6.800 6.810 6.134 6.549 1,253,897 -0.25(-3.69%)
Sep 09, 2002 6.742 6.800 6.704 6.800 1,307,937 +0.06(+0.86%)
Sep 06, 2002 6.491 6.849 6.491 6.742 1,689,117 +0.22(+3.41%)
Sep 05, 2002 6.395 6.568 6.192 6.520 2,014,082 +0.09(+1.35%)
Sep 04, 2002 5.796 6.472 5.718 6.433 2,395,987 +0.64(+11.00%)
Sep 03, 2002 5.622 5.834 5.120 5.796 1,164,555 +0.17(+3.09%)
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%)
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.