Skip to main content
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 (%)
Jan 30, 2004 8.259 8.297 7.998 8.095 1,273,774 -0.15(-1.87%)
Jan 29, 2004 8.365 8.520 8.182 8.249 3,206,175 -0.04(-0.47%)
Jan 28, 2004 8.317 8.433 8.211 8.288 1,689,220 -0.13(-1.49%)
Jan 27, 2004 8.394 8.491 8.326 8.413 751,282 -0.08(-0.91%)
Jan 26, 2004 8.452 8.520 8.307 8.491 1,272,945 -0.01(-0.11%)
Jan 23, 2004 8.500 8.645 8.355 8.500 945,702 -0.12(-1.35%)
Jan 22, 2004 8.645 8.703 8.452 8.616 777,681 -0.08(-0.89%)
Jan 21, 2004 8.713 8.761 8.452 8.694 935,557 -0.08(-0.88%)
Jan 20, 2004 8.694 8.771 8.500 8.771 1,055,542 +0.08(+0.89%)
Jan 16, 2004 8.713 8.819 8.607 8.694 733,372 -0.05(-0.55%)
Jan 15, 2004 8.829 8.829 8.626 8.742 500,337 -0.13(-1.42%)
Jan 14, 2004 8.809 8.887 8.597 8.867 1,144,574 -0.01(-0.11%)
Jan 13, 2004 8.945 8.983 8.607 8.877 938,248 -0.07(-0.76%)
Jan 12, 2004 8.935 8.983 8.819 8.945 591,957 +0.04(+0.43%)
Jan 09, 2004 8.935 9.099 8.916 8.906 659,559 -0.14(-1.60%)
Jan 08, 2004 8.809 9.157 8.809 9.051 701,797 +0.02(+0.21%)
Jan 07, 2004 8.742 9.109 8.723 9.032 975,725 +0.20(+2.30%)
Jan 06, 2004 8.771 8.935 8.751 8.829 785,652 -0.04(-0.44%)
Jan 05, 2004 8.887 9.061 8.867 8.867 1,014,339 +0.10(+1.10%)
Jan 02, 2004 8.732 8.935 8.684 8.771 698,277 +0.02(+0.22%)
Dec 31, 2003 8.742 8.916 8.597 8.751 976,449 +0.05(+0.55%)
Dec 30, 2003 8.983 9.109 8.703 8.703 959,368 -0.47(-5.16%)
Dec 29, 2003 8.761 9.177 8.761 9.177 728,196 +0.36(+4.05%)
Dec 26, 2003 8.684 8.916 8.684 8.819 185,931 +0.14(+1.56%)
Dec 24, 2003 8.713 8.771 8.655 8.684 251,669 -0.12(-1.32%)
Dec 23, 2003 8.751 8.838 8.645 8.800 792,692 +0.04(+0.44%)
Dec 22, 2003 8.694 8.887 8.694 8.761 871,992 +0.07(+0.78%)
Dec 19, 2003 8.655 8.694 8.375 8.694 980,073 +0.04(+0.45%)
Dec 18, 2003 8.307 8.665 8.307 8.655 776,335 +0.24(+2.87%)
Dec 17, 2003 8.423 8.471 8.365 8.413 931,105 +0.02(+0.23%)
Dec 16, 2003 8.375 8.404 8.162 8.394 848,078 +0.06(+0.70%)
Dec 15, 2003 8.607 8.665 8.317 8.336 1,296,860 -0.17(-2.04%)
Dec 12, 2003 8.259 8.520 8.249 8.510 1,146,127 +0.30(+3.65%)
Dec 11, 2003 7.940 8.211 7.901 8.211 1,104,303 +0.28(+3.53%)
Dec 10, 2003 7.718 8.056 7.718 7.930 1,327,607 +0.21(+2.75%)
Dec 09, 2003 8.066 8.095 7.708 7.718 1,257,520 -0.33(-4.08%)
Dec 08, 2003 7.921 8.017 7.805 8.046 911,849 +0.19(+2.46%)
Dec 05, 2003 7.815 7.950 7.689 7.853 900,979 -0.04(-0.49%)
Dec 04, 2003 7.621 7.969 7.534 7.892 1,916,458 +0.35(+4.61%)
Dec 03, 2003 7.486 7.670 7.428 7.544 742,172 +0.01(+0.13%)
Dec 02, 2003 7.534 7.631 7.418 7.534 724,365 -0.03(-0.38%)
Dec 01, 2003 7.245 7.602 7.245 7.563 666,598 +0.32(+4.40%)
Nov 28, 2003 7.361 7.428 7.245 7.245 271,650 -0.12(-1.57%)
Nov 26, 2003 7.187 7.428 7.167 7.361 651,173 +0.15(+2.14%)
Nov 25, 2003 7.129 7.245 7.119 7.206 652,829 +0.10(+1.36%)
Nov 24, 2003 6.984 7.274 6.984 7.109 704,074 +0.14(+2.08%)
Nov 21, 2003 7.003 7.090 6.955 6.964 695,068 -0.04(-0.55%)
Nov 20, 2003 6.993 7.071 6.955 7.003 504,581 -0.02(-0.27%)
Nov 19, 2003 7.013 7.129 7.003 7.022 693,101 -0.08(-1.09%)
Nov 18, 2003 7.264 7.293 7.013 7.100 829,858 -0.14(-1.87%)
Nov 17, 2003 7.177 7.245 7.138 7.235 704,385 -0.18(-2.47%)
Nov 14, 2003 7.467 7.505 7.390 7.418 541,540 -0.05(-0.65%)
Nov 13, 2003 7.380 7.515 7.351 7.467 788,551 +0.09(+1.18%)
Nov 12, 2003 7.380 7.457 7.361 7.380 1,004,919 +0.00(+0.00%)
Nov 11, 2003 7.390 7.534 7.370 7.380 708,837 -0.09(-1.16%)
Nov 10, 2003 7.689 7.728 7.592 7.467 716,083 -0.26(-3.38%)
Nov 07, 2003 7.824 7.824 7.670 7.728 618,563 -0.05(-0.62%)
Nov 06, 2003 7.901 7.901 7.737 7.776 953,570 -0.07(-0.86%)
Nov 05, 2003 7.747 7.872 7.679 7.843 469,900 +0.09(+1.12%)
Nov 04, 2003 7.805 7.921 7.737 7.757 325,541 -0.05(-0.62%)
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.