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

Crown Cork & Seal Company (NY: CCK )

78.33 +0.15 (+0.19%)
Streaming Delayed Price Updated: 1:00 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 (%)
Oct 31, 2003 7.824 7.901 7.631 7.631 598,602 -0.19(-2.47%)
Oct 30, 2003 7.747 7.959 7.747 7.824 1,093,676 +0.14(+1.89%)
Oct 29, 2003 7.524 7.708 7.486 7.679 742,403 +0.06(+0.76%)
Oct 28, 2003 7.293 7.631 7.293 7.621 1,234,061 +0.35(+4.78%)
Oct 27, 2003 7.196 7.331 7.128 7.273 436,476 +0.11(+1.48%)
Oct 24, 2003 7.080 7.244 7.071 7.167 633,077 -0.01(-0.13%)
Oct 23, 2003 7.196 7.331 7.090 7.177 842,412 -0.04(-0.54%)
Oct 22, 2003 7.080 7.389 7.013 7.215 1,155,793 +0.04(+0.54%)
Oct 21, 2003 7.438 7.438 7.071 7.177 1,087,360 -0.24(-3.26%)
Oct 20, 2003 7.631 7.669 7.389 7.418 888,689 -0.12(-1.54%)
Oct 17, 2003 7.776 7.882 7.322 7.534 1,183,642 -0.24(-3.11%)
Oct 16, 2003 7.331 7.824 7.389 7.776 4,697,714 +0.44(+6.06%)
Oct 15, 2003 7.080 7.331 6.916 7.331 1,925,839 +0.28(+3.97%)
Oct 14, 2003 7.090 7.051 6.964 7.051 450,970 -0.04(-0.55%)
Oct 13, 2003 7.003 7.080 6.964 7.090 642,291 +0.09(+1.24%)
Oct 10, 2003 6.974 7.022 6.935 7.003 655,750 -0.04(-0.55%)
Oct 09, 2003 6.984 7.051 6.926 7.042 722,526 +0.08(+1.11%)
Oct 08, 2003 6.935 7.013 6.906 6.964 725,839 -0.02(-0.28%)
Oct 07, 2003 6.858 6.935 6.800 6.984 608,851 +0.06(+0.84%)
Oct 06, 2003 6.926 7.013 6.819 6.926 491,967 -0.09(-1.24%)
Oct 03, 2003 6.964 7.022 6.887 7.013 869,433 +0.08(+1.11%)
Oct 02, 2003 6.848 6.964 6.848 6.935 1,173,496 +0.10(+1.41%)
Oct 01, 2003 6.530 6.887 6.530 6.839 1,134,673 +0.32(+4.89%)
Sep 30, 2003 6.520 6.617 6.472 6.520 608,334 +0.01(+0.15%)
Sep 29, 2003 6.433 6.626 6.423 6.510 825,744 +0.09(+1.35%)
Sep 26, 2003 6.327 6.597 6.153 6.423 990,665 +0.04(+0.61%)
Sep 25, 2003 6.559 6.588 6.365 6.385 1,293,589 -0.17(-2.65%)
Sep 24, 2003 6.723 6.761 6.549 6.559 1,353,740 -0.23(-3.41%)
Sep 23, 2003 6.713 6.819 6.713 6.790 1,823,552 +0.09(+1.30%)
Sep 22, 2003 6.810 6.810 6.655 6.703 835,061 -0.20(-2.94%)
Sep 19, 2003 6.819 6.945 6.829 6.906 940,971 +0.09(+1.27%)
Sep 18, 2003 6.868 6.955 6.848 6.819 592,908 -0.02(-0.28%)
Sep 17, 2003 6.926 6.916 6.839 6.839 580,691 -0.09(-1.26%)
Sep 16, 2003 6.761 7.090 6.761 6.926 2,348,028 +0.16(+2.43%)
Sep 15, 2003 6.897 7.003 6.761 6.761 847,899 -0.14(-1.96%)
Sep 12, 2003 6.810 6.964 6.723 6.897 584,936 +0.11(+1.56%)
Sep 11, 2003 6.713 6.819 6.636 6.790 600,569 +0.08(+1.15%)
Sep 10, 2003 6.858 6.906 6.713 6.713 999,258 -0.23(-3.34%)
Sep 09, 2003 7.003 7.032 6.897 6.945 499,836 -0.01(-0.14%)
Sep 08, 2003 7.003 7.042 6.906 6.955 734,639 -0.08(-1.10%)
Sep 05, 2003 7.090 7.186 7.003 7.032 892,520 -0.14(-2.02%)
Sep 04, 2003 7.157 7.283 7.109 7.177 481,408 -0.02(-0.27%)
Sep 03, 2003 7.177 7.447 7.148 7.196 1,439,151 -0.01(-0.13%)
Sep 02, 2003 7.196 7.215 7.099 7.206 853,489 +0.04(+0.54%)
Aug 29, 2003 7.051 7.235 7.013 7.167 702,131 +0.08(+1.09%)
Aug 28, 2003 7.042 7.099 6.897 7.090 1,365,749 +0.14(+1.94%)
Aug 27, 2003 7.003 7.042 6.887 6.955 741,678 -0.12(-1.64%)
Aug 26, 2003 7.071 7.128 6.955 7.071 564,645 +0.05(+0.69%)
Aug 25, 2003 7.071 7.138 7.013 7.022 521,059 -0.13(-1.76%)
Aug 22, 2003 7.264 7.273 7.051 7.148 703,891 -0.12(-1.60%)
Aug 21, 2003 7.235 7.264 7.099 7.264 325,597 +0.11(+1.48%)
Aug 20, 2003 7.099 7.244 7.051 7.157 274,764 -0.04(-0.54%)
Aug 19, 2003 7.099 7.196 7.013 7.196 427,987 +0.09(+1.22%)
Aug 18, 2003 6.964 7.138 6.906 7.109 468,052 +0.15(+2.22%)
Aug 15, 2003 7.138 7.138 6.955 6.955 137,693 -0.09(-1.23%)
Aug 14, 2003 7.013 7.186 6.935 7.042 299,922 +0.04(+0.55%)
Aug 13, 2003 6.926 7.022 6.868 7.003 429,540 +0.10(+1.40%)
Aug 12, 2003 6.916 6.993 6.810 6.906 526,442 -0.10(-1.38%)
Aug 11, 2003 7.022 7.022 6.819 7.003 323,112 -0.01(-0.14%)
Aug 08, 2003 7.003 7.090 6.984 7.013 396,825 +0.01(+0.14%)
Aug 07, 2003 6.761 7.042 6.732 7.003 808,661 +0.24(+3.57%)
Aug 06, 2003 7.022 7.022 6.713 6.761 1,231,265 -0.26(-3.71%)
Aug 05, 2003 7.186 7.225 6.877 7.022 630,385 -0.16(-2.29%)
Aug 04, 2003 7.341 7.341 7.051 7.186 635,562 -0.15(-2.11%)
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.