Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2003 7.051 7.235 7.013 7.167 702,107 +0.08(+1.09%)
Aug 28, 2003 7.042 7.100 6.897 7.090 1,365,704 +0.14(+1.94%)
Aug 27, 2003 7.003 7.042 6.887 6.955 741,654 -0.12(-1.64%)
Aug 26, 2003 7.071 7.129 6.955 7.071 564,626 +0.05(+0.69%)
Aug 25, 2003 7.071 7.138 7.013 7.022 521,042 -0.13(-1.76%)
Aug 22, 2003 7.264 7.274 7.051 7.148 703,867 -0.12(-1.60%)
Aug 21, 2003 7.235 7.264 7.100 7.264 325,586 +0.11(+1.48%)
Aug 20, 2003 7.100 7.245 7.051 7.158 274,755 -0.04(-0.54%)
Aug 19, 2003 7.100 7.196 7.013 7.196 427,973 +0.09(+1.22%)
Aug 18, 2003 6.964 7.138 6.907 7.109 468,037 +0.15(+2.22%)
Aug 15, 2003 7.138 7.138 6.955 6.955 137,688 -0.09(-1.23%)
Aug 14, 2003 7.013 7.187 6.936 7.042 299,912 +0.04(+0.55%)
Aug 13, 2003 6.926 7.022 6.868 7.003 429,526 +0.10(+1.40%)
Aug 12, 2003 6.916 6.993 6.810 6.907 526,425 -0.10(-1.38%)
Aug 11, 2003 7.022 7.022 6.820 7.003 323,102 -0.01(-0.14%)
Aug 08, 2003 7.003 7.090 6.984 7.013 396,812 +0.01(+0.14%)
Aug 07, 2003 6.762 7.042 6.733 7.003 808,635 +0.24(+3.57%)
Aug 06, 2003 7.022 7.022 6.713 6.762 1,231,225 -0.26(-3.71%)
Aug 05, 2003 7.187 7.225 6.878 7.022 630,364 -0.16(-2.29%)
Aug 04, 2003 7.341 7.341 7.051 7.187 635,541 -0.15(-2.11%)
Aug 01, 2003 7.148 7.428 7.051 7.341 1,027,487 +0.13(+1.74%)
Jul 31, 2003 7.486 7.583 7.216 7.216 1,125,008 -0.25(-3.36%)
Jul 30, 2003 7.390 7.612 7.380 7.467 1,437,550 +0.10(+1.31%)
Jul 29, 2003 7.409 7.476 7.167 7.370 1,047,882 -0.04(-0.52%)
Jul 28, 2003 7.264 7.418 7.206 7.409 920,546 +0.15(+2.13%)
Jul 25, 2003 7.196 7.390 7.158 7.254 1,022,828 +0.05(+0.67%)
Jul 24, 2003 7.051 7.399 7.032 7.206 2,418,348 +0.09(+1.22%)
Jul 23, 2003 7.216 7.216 7.003 7.119 696,828 -0.10(-1.34%)
Jul 22, 2003 7.051 7.216 7.003 7.216 1,129,252 +0.16(+2.33%)
Jul 21, 2003 6.964 7.148 6.936 7.051 1,352,246 +0.09(+1.25%)
Jul 18, 2003 7.090 7.090 6.781 6.964 1,023,864 -0.03(-0.41%)
Jul 17, 2003 6.626 7.177 6.472 6.993 2,330,973 +0.39(+5.85%)
Jul 16, 2003 6.733 6.733 6.385 6.607 1,350,486 -0.04(-0.58%)
Jul 15, 2003 6.858 6.897 6.626 6.646 1,493,661 -0.13(-1.85%)
Jul 14, 2003 7.090 7.090 6.762 6.771 1,625,035 +0.12(+1.74%)
Jul 11, 2003 7.013 7.100 6.539 6.655 2,917,443 -0.16(-2.41%)
Jul 10, 2003 7.370 7.370 6.762 6.820 3,140,437 -0.57(-7.71%)
Jul 09, 2003 7.476 7.486 7.100 7.390 2,061,083 -0.04(-0.52%)
Jul 08, 2003 6.955 7.641 6.936 7.428 3,176,256 +0.47(+6.81%)
Jul 07, 2003 6.887 7.129 6.820 6.955 1,454,736 +0.26(+3.90%)
Jul 03, 2003 6.742 6.916 6.665 6.694 523,423 -0.14(-2.12%)
Jul 02, 2003 6.713 6.926 6.665 6.839 1,222,218 +0.09(+1.29%)
Jul 01, 2003 6.897 6.897 6.636 6.752 793,313 -0.14(-2.10%)
Jun 30, 2003 6.858 6.955 6.713 6.897 1,078,525 +0.23(+3.48%)
Jun 27, 2003 7.003 7.032 6.578 6.665 2,509,450 -0.51(-7.13%)
Jun 26, 2003 7.109 7.679 6.520 7.177 5,004,097 +0.07(+0.95%)
Jun 25, 2003 7.158 7.341 6.916 7.109 4,288,117 +0.05(+0.68%)
Jun 24, 2003 6.153 7.216 6.085 7.061 5,592,534 +0.98(+16.03%)
Jun 23, 2003 6.597 6.607 6.037 6.085 2,007,457 -0.61(-9.09%)
Jun 20, 2003 6.723 6.771 6.424 6.694 999,949 -0.02(-0.29%)
Jun 19, 2003 6.955 6.955 6.713 6.713 1,432,064 -0.26(-3.74%)
Jun 18, 2003 6.791 7.032 6.665 6.974 2,652,315 +0.18(+2.70%)
Jun 17, 2003 6.858 6.945 6.771 6.791 869,611 +0.00(+0.00%)
Jun 16, 2003 6.907 7.187 6.762 6.791 2,932,868 +0.05(+0.72%)
Jun 13, 2003 6.617 6.897 6.472 6.742 4,263,582 +0.29(+4.49%)
Jun 12, 2003 6.269 6.907 6.269 6.453 5,802,898 +0.37(+6.03%)
Jun 11, 2003 5.902 6.134 5.902 6.085 1,399,039 +0.20(+3.45%)
Jun 10, 2003 5.931 5.941 5.670 5.883 3,140,540 -0.05(-0.81%)
Jun 09, 2003 6.143 6.153 5.844 5.931 1,889,024 -0.23(-3.76%)
Jun 06, 2003 6.346 6.424 6.134 6.163 1,249,135 -0.18(-2.89%)
Jun 05, 2003 6.462 6.520 6.279 6.346 1,073,866 -0.13(-1.94%)
Jun 04, 2003 6.482 6.646 6.424 6.472 679,228 -0.05(-0.74%)
Jun 03, 2003 6.453 6.636 6.308 6.520 589,679 -0.03(-0.44%)
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.