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

Crown Cork & Seal Company (NY: CCK )

78.00 +1.56 (+2.03%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 20, 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 (%)
Mar 31, 2004 9.041 9.128 8.954 9.002 1,020,895 -0.04(-0.43%)
Mar 30, 2004 8.983 9.147 8.935 9.041 1,375,688 +0.06(+0.65%)
Mar 29, 2004 8.713 9.041 8.635 8.983 1,604,382 +0.27(+3.10%)
Mar 26, 2004 8.684 8.780 8.626 8.713 654,404 +0.03(+0.33%)
Mar 25, 2004 8.568 8.693 8.490 8.684 1,024,208 +0.14(+1.58%)
Mar 24, 2004 8.519 8.597 8.355 8.548 597,670 +0.08(+0.91%)
Mar 23, 2004 8.413 8.616 8.413 8.471 519,817 +0.05(+0.57%)
Mar 22, 2004 8.558 8.587 8.355 8.423 1,786,903 -0.13(-1.47%)
Mar 19, 2004 8.577 8.703 8.471 8.548 1,005,883 -0.03(-0.34%)
Mar 18, 2004 8.761 8.800 8.548 8.577 1,108,687 -0.25(-2.84%)
Mar 17, 2004 8.529 8.867 8.490 8.828 1,363,264 +0.33(+3.86%)
Mar 16, 2004 8.597 8.655 8.452 8.500 641,359 +0.05(+0.57%)
Mar 15, 2004 8.713 8.732 8.432 8.452 957,639 -0.34(-3.85%)
Mar 12, 2004 8.548 8.790 8.461 8.790 701,820 +0.29(+3.41%)
Mar 11, 2004 8.548 8.751 8.452 8.500 1,083,012 -0.14(-1.68%)
Mar 10, 2004 8.886 8.925 8.510 8.645 1,609,041 -0.20(-2.29%)
Mar 09, 2004 9.109 9.205 8.780 8.848 527,374 -0.20(-2.24%)
Mar 08, 2004 9.273 9.476 9.041 9.051 503,666 -0.32(-3.40%)
Mar 05, 2004 8.896 9.379 8.896 9.369 796,549 +0.29(+3.19%)
Mar 04, 2004 9.060 9.138 8.886 9.080 383,055 +0.11(+1.18%)
Mar 03, 2004 9.186 9.186 8.819 8.973 814,873 -0.18(-2.00%)
Mar 02, 2004 9.157 9.302 8.964 9.157 642,187 -0.10(-1.04%)
Mar 01, 2004 9.176 9.321 9.176 9.253 781,433 +0.17(+1.91%)
Feb 27, 2004 8.886 9.205 8.886 9.080 1,049,987 +0.19(+2.17%)
Feb 26, 2004 8.742 8.915 8.597 8.886 745,923 +0.13(+1.43%)
Feb 25, 2004 8.693 8.877 8.693 8.761 1,139,021 +0.12(+1.34%)
Feb 24, 2004 8.452 8.703 8.432 8.645 2,203,192 +0.19(+2.29%)
Feb 23, 2004 8.210 8.800 8.017 8.452 3,992,684 -0.59(-6.52%)
Feb 20, 2004 9.244 9.244 8.935 9.041 1,186,541 -0.14(-1.58%)
Feb 19, 2004 9.215 9.253 9.128 9.186 617,962 +0.00(+0.00%)
Feb 18, 2004 9.128 9.302 9.070 9.186 531,619 -0.04(-0.42%)
Feb 17, 2004 9.060 9.311 8.983 9.225 754,827 +0.25(+2.80%)
Feb 13, 2004 9.253 9.253 8.886 8.973 768,389 -0.18(-2.00%)
Feb 12, 2004 9.225 9.485 9.128 9.157 766,111 -0.16(-1.76%)
Feb 11, 2004 9.321 9.621 9.080 9.321 1,762,885 +0.00(+0.00%)
Feb 10, 2004 8.935 9.321 8.935 9.321 3,492,641 +0.75(+8.79%)
Feb 09, 2004 8.413 8.655 8.307 8.568 1,018,100 +0.18(+2.19%)
Feb 06, 2004 8.191 8.452 8.065 8.384 1,597,032 +0.29(+3.58%)
Feb 05, 2004 8.452 8.461 8.017 8.094 1,872,832 -0.48(-5.63%)
Feb 04, 2004 8.490 8.645 8.355 8.577 1,559,658 -0.01(-0.11%)
Feb 03, 2004 8.326 8.684 8.017 8.587 1,681,822 +0.44(+5.46%)
Feb 02, 2004 8.162 8.413 7.824 8.143 1,956,794 +0.05(+0.60%)
Jan 30, 2004 8.259 8.297 7.998 8.094 1,273,815 -0.15(-1.87%)
Jan 29, 2004 8.365 8.519 8.181 8.249 3,206,280 -0.04(-0.47%)
Jan 28, 2004 8.317 8.432 8.210 8.288 1,689,276 -0.13(-1.49%)
Jan 27, 2004 8.394 8.490 8.326 8.413 751,307 -0.08(-0.91%)
Jan 26, 2004 8.452 8.519 8.307 8.490 1,272,987 -0.01(-0.11%)
Jan 23, 2004 8.500 8.645 8.355 8.500 945,733 -0.12(-1.35%)
Jan 22, 2004 8.645 8.703 8.452 8.616 777,706 -0.08(-0.89%)
Jan 21, 2004 8.713 8.761 8.452 8.693 935,588 -0.08(-0.88%)
Jan 20, 2004 8.693 8.771 8.500 8.771 1,055,577 +0.08(+0.89%)
Jan 16, 2004 8.713 8.819 8.606 8.693 733,396 -0.05(-0.55%)
Jan 15, 2004 8.828 8.828 8.626 8.742 500,353 -0.13(-1.42%)
Jan 14, 2004 8.809 8.886 8.597 8.867 1,144,612 -0.01(-0.11%)
Jan 13, 2004 8.944 8.983 8.606 8.877 938,279 -0.07(-0.76%)
Jan 12, 2004 8.935 8.983 8.819 8.944 591,976 +0.04(+0.43%)
Jan 09, 2004 8.935 9.099 8.915 8.906 659,580 -0.14(-1.60%)
Jan 08, 2004 8.809 9.157 8.809 9.051 701,820 +0.02(+0.21%)
Jan 07, 2004 8.742 9.109 8.722 9.031 975,757 +0.20(+2.30%)
Jan 06, 2004 8.771 8.935 8.751 8.828 785,678 -0.04(-0.44%)
Jan 05, 2004 8.886 9.060 8.867 8.867 1,014,373 +0.10(+1.10%)
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.