Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.235 8.274 7.975 8.071 1,277,456 -0.15(-1.87%)
Jan 29, 2004 8.341 8.495 8.158 8.225 3,215,445 -0.04(-0.47%)
Jan 28, 2004 8.293 8.408 8.187 8.264 1,694,104 -0.13(-1.49%)
Jan 27, 2004 8.370 8.466 8.302 8.389 753,454 -0.08(-0.91%)
Jan 26, 2004 8.428 8.495 8.283 8.466 1,276,626 -0.01(-0.11%)
Jan 23, 2004 8.476 8.620 8.331 8.476 948,436 -0.12(-1.35%)
Jan 22, 2004 8.620 8.678 8.428 8.591 779,929 -0.08(-0.89%)
Jan 21, 2004 8.688 8.736 8.428 8.668 938,262 -0.08(-0.88%)
Jan 20, 2004 8.668 8.746 8.476 8.746 1,058,594 +0.08(+0.89%)
Jan 16, 2004 8.688 8.794 8.582 8.668 735,492 -0.05(-0.55%)
Jan 15, 2004 8.803 8.803 8.601 8.717 501,783 -0.13(-1.42%)
Jan 14, 2004 8.784 8.861 8.572 8.842 1,147,883 -0.01(-0.11%)
Jan 13, 2004 8.919 8.957 8.582 8.851 940,961 -0.07(-0.76%)
Jan 12, 2004 8.909 8.957 8.794 8.919 593,668 +0.04(+0.43%)
Jan 09, 2004 8.909 9.073 8.890 8.880 661,465 -0.14(-1.60%)
Jan 08, 2004 8.784 9.131 8.784 9.025 703,826 +0.02(+0.21%)
Jan 07, 2004 8.717 9.083 8.697 9.006 978,546 +0.20(+2.30%)
Jan 06, 2004 8.746 8.909 8.726 8.803 787,924 -0.04(-0.44%)
Jan 05, 2004 8.861 9.034 8.842 8.842 1,017,272 +0.10(+1.10%)
Jan 02, 2004 8.707 8.909 8.659 8.746 700,296 +0.02(+0.22%)
Dec 31, 2003 8.717 8.890 8.572 8.726 979,272 +0.05(+0.55%)
Dec 30, 2003 8.957 9.083 8.678 8.678 962,141 -0.47(-5.16%)
Dec 29, 2003 8.736 9.150 8.736 9.150 730,301 +0.36(+4.05%)
Dec 26, 2003 8.659 8.890 8.659 8.794 186,468 +0.13(+1.56%)
Dec 24, 2003 8.688 8.746 8.630 8.659 252,397 -0.12(-1.32%)
Dec 23, 2003 8.726 8.813 8.620 8.774 794,984 +0.04(+0.44%)
Dec 22, 2003 8.668 8.861 8.668 8.736 874,513 +0.07(+0.78%)
Dec 19, 2003 8.630 8.668 8.351 8.668 982,906 +0.04(+0.45%)
Dec 18, 2003 8.283 8.640 8.283 8.630 778,580 +0.24(+2.87%)
Dec 17, 2003 8.399 8.447 8.341 8.389 933,797 +0.02(+0.23%)
Dec 16, 2003 8.351 8.380 8.139 8.370 850,530 +0.06(+0.70%)
Dec 15, 2003 8.582 8.640 8.293 8.312 1,300,609 -0.17(-2.04%)
Dec 12, 2003 8.235 8.495 8.225 8.485 1,149,441 +0.30(+3.65%)
Dec 11, 2003 7.917 8.187 7.879 8.187 1,107,496 +0.28(+3.53%)
Dec 10, 2003 7.696 8.033 7.696 7.908 1,331,445 +0.21(+2.75%)
Dec 09, 2003 8.042 8.071 7.686 7.696 1,261,156 -0.33(-4.08%)
Dec 08, 2003 7.898 7.994 7.782 8.023 914,486 +0.19(+2.46%)
Dec 05, 2003 7.792 7.927 7.667 7.831 903,584 -0.04(-0.49%)
Dec 04, 2003 7.599 7.946 7.513 7.869 1,921,999 +0.35(+4.61%)
Dec 03, 2003 7.465 7.648 7.407 7.522 744,317 +0.01(+0.13%)
Dec 02, 2003 7.513 7.609 7.397 7.513 726,460 -0.03(-0.38%)
Dec 01, 2003 7.224 7.580 7.224 7.542 668,526 +0.32(+4.40%)
Nov 28, 2003 7.339 7.407 7.224 7.224 272,435 -0.12(-1.57%)
Nov 26, 2003 7.166 7.407 7.147 7.339 653,056 +0.15(+2.14%)
Nov 25, 2003 7.108 7.224 7.099 7.185 654,717 +0.10(+1.36%)
Nov 24, 2003 6.964 7.253 6.964 7.089 706,110 +0.14(+2.08%)
Nov 21, 2003 6.983 7.070 6.935 6.944 697,077 -0.04(-0.55%)
Nov 20, 2003 6.973 7.050 6.935 6.983 506,040 -0.02(-0.28%)
Nov 19, 2003 6.993 7.108 6.983 7.002 695,105 -0.08(-1.09%)
Nov 18, 2003 7.243 7.272 6.993 7.079 832,257 -0.13(-1.87%)
Nov 17, 2003 7.156 7.224 7.118 7.214 706,421 -0.18(-2.47%)
Nov 14, 2003 7.445 7.484 7.368 7.397 543,106 -0.05(-0.65%)
Nov 13, 2003 7.359 7.493 7.330 7.445 790,831 +0.09(+1.18%)
Nov 12, 2003 7.359 7.436 7.339 7.359 1,007,824 +0.00(+0.00%)
Nov 11, 2003 7.368 7.513 7.349 7.359 710,886 -0.09(-1.16%)
Nov 10, 2003 7.667 7.705 7.570 7.445 718,154 -0.26(-3.37%)
Nov 07, 2003 7.802 7.802 7.648 7.705 620,351 -0.05(-0.62%)
Nov 06, 2003 7.879 7.879 7.715 7.753 956,327 -0.07(-0.86%)
Nov 05, 2003 7.725 7.850 7.657 7.821 471,259 +0.09(+1.12%)
Nov 04, 2003 7.782 7.898 7.715 7.734 326,482 -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.