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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2003 6.858 6.955 6.713 6.897 1,078,561 +0.23(+3.48%)
Jun 27, 2003 7.003 7.032 6.578 6.665 2,509,533 -0.51(-7.13%)
Jun 26, 2003 7.109 7.679 6.520 7.177 5,004,262 +0.07(+0.95%)
Jun 25, 2003 7.157 7.341 6.916 7.109 4,288,258 +0.05(+0.68%)
Jun 24, 2003 6.153 7.215 6.085 7.061 5,592,718 +0.98(+16.03%)
Jun 23, 2003 6.597 6.607 6.037 6.085 2,007,523 -0.61(-9.09%)
Jun 20, 2003 6.723 6.771 6.423 6.694 999,982 -0.02(-0.29%)
Jun 19, 2003 6.955 6.955 6.713 6.713 1,432,111 -0.26(-3.74%)
Jun 18, 2003 6.790 7.032 6.665 6.974 2,652,402 +0.18(+2.70%)
Jun 17, 2003 6.858 6.945 6.771 6.790 869,640 +0.00(+0.00%)
Jun 16, 2003 6.906 7.186 6.761 6.790 2,932,965 +0.05(+0.72%)
Jun 13, 2003 6.617 6.897 6.472 6.742 4,263,722 +0.29(+4.49%)
Jun 12, 2003 6.269 6.906 6.269 6.452 5,803,089 +0.37(+6.03%)
Jun 11, 2003 5.902 6.134 5.902 6.085 1,399,085 +0.20(+3.45%)
Jun 10, 2003 5.931 5.940 5.670 5.882 3,140,643 -0.05(-0.81%)
Jun 09, 2003 6.143 6.153 5.844 5.931 1,889,086 -0.23(-3.76%)
Jun 06, 2003 6.346 6.423 6.134 6.163 1,249,176 -0.18(-2.89%)
Jun 05, 2003 6.462 6.520 6.278 6.346 1,073,902 -0.13(-1.94%)
Jun 04, 2003 6.481 6.646 6.423 6.472 679,251 -0.05(-0.74%)
Jun 03, 2003 6.452 6.636 6.307 6.520 589,698 -0.03(-0.44%)
Jun 02, 2003 6.414 6.684 6.356 6.549 800,586 +0.14(+2.26%)
May 30, 2003 6.346 6.510 6.346 6.404 914,882 +0.07(+1.07%)
May 29, 2003 6.568 6.597 6.278 6.336 935,588 -0.14(-2.09%)
May 28, 2003 6.249 6.617 6.249 6.472 1,319,057 +0.18(+2.92%)
May 27, 2003 6.085 6.375 6.056 6.288 673,350 +0.15(+2.52%)
May 23, 2003 6.307 6.307 5.853 6.134 1,751,704 -0.16(-2.61%)
May 22, 2003 6.404 6.414 5.699 6.298 3,343,042 -0.20(-3.12%)
May 21, 2003 6.607 6.684 6.356 6.501 927,512 -0.10(-1.46%)
May 20, 2003 6.713 6.858 6.520 6.597 1,238,823 -0.02(-0.29%)
May 19, 2003 6.761 6.906 6.520 6.617 1,023,380 -0.17(-2.56%)
May 16, 2003 6.655 6.858 6.617 6.790 1,175,774 +0.04(+0.57%)
May 15, 2003 6.858 6.916 6.568 6.752 1,536,053 +0.09(+1.30%)
May 14, 2003 6.539 6.810 6.394 6.665 1,948,718 +0.22(+3.45%)
May 13, 2003 6.578 6.626 6.414 6.443 927,202 -0.30(-4.44%)
May 12, 2003 6.520 6.800 6.356 6.742 1,479,113 +0.22(+3.41%)
May 09, 2003 6.452 6.559 6.346 6.520 1,440,186 +0.14(+2.27%)
May 08, 2003 6.124 6.501 6.008 6.375 2,685,221 +0.25(+4.10%)
May 07, 2003 5.844 6.192 5.718 6.124 2,042,826 +0.33(+5.67%)
May 06, 2003 5.641 5.863 5.564 5.795 1,426,210 +0.29(+5.26%)
May 05, 2003 5.361 5.651 5.361 5.506 1,569,700 +0.14(+2.70%)
May 02, 2003 5.023 5.409 5.003 5.361 1,750,565 +0.33(+6.53%)
May 01, 2003 5.071 5.119 4.955 5.032 985,592 -0.09(-1.70%)
Apr 30, 2003 5.110 5.129 4.926 5.119 1,137,779 +0.00(+0.00%)
Apr 29, 2003 5.322 5.409 5.071 5.119 1,307,773 -0.20(-3.81%)
Apr 28, 2003 5.274 5.370 5.264 5.322 630,282 +0.11(+2.04%)
Apr 25, 2003 5.448 5.457 5.177 5.216 694,987 -0.14(-2.53%)
Apr 24, 2003 5.399 5.747 5.351 5.351 1,972,737 +0.21(+4.14%)
Apr 23, 2003 5.322 5.438 5.090 5.139 1,462,962 -0.09(-1.66%)
Apr 22, 2003 5.119 5.361 5.042 5.226 925,959 +0.08(+1.50%)
Apr 21, 2003 5.361 5.622 5.071 5.148 2,320,283 -0.25(-4.65%)
Apr 17, 2003 5.457 5.757 5.061 5.399 4,220,033 -0.45(-7.76%)
Apr 16, 2003 5.709 5.902 5.660 5.853 1,822,828 +0.24(+4.30%)
Apr 15, 2003 5.699 5.699 5.506 5.612 980,726 -0.05(-0.85%)
Apr 14, 2003 5.351 5.728 5.351 5.660 618,686 +0.31(+5.78%)
Apr 11, 2003 5.622 5.747 5.216 5.351 993,667 -0.23(-4.15%)
Apr 10, 2003 5.738 5.795 5.544 5.583 844,586 -0.13(-2.20%)
Apr 09, 2003 5.834 5.844 5.651 5.709 775,636 -0.16(-2.80%)
Apr 08, 2003 5.824 5.940 5.699 5.873 643,119 +0.13(+2.18%)
Apr 07, 2003 5.795 6.018 5.718 5.747 1,262,945 +0.16(+2.94%)
Apr 04, 2003 5.602 5.767 5.554 5.583 574,997 +0.05(+0.87%)
Apr 03, 2003 5.882 5.882 5.496 5.535 827,193 -0.25(-4.34%)
Apr 02, 2003 5.602 5.969 5.602 5.786 1,120,179 +0.37(+6.77%)
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.