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

Crown Cork & Seal Company (NY: CCK )

78.18 -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 (%)
Nov 28, 2003 7.361 7.428 7.245 7.245 271,650 -0.12(-1.57%)
Nov 26, 2003 7.187 7.428 7.167 7.361 651,173 +0.15(+2.14%)
Nov 25, 2003 7.129 7.245 7.119 7.206 652,829 +0.10(+1.36%)
Nov 24, 2003 6.984 7.274 6.984 7.109 704,074 +0.14(+2.08%)
Nov 21, 2003 7.003 7.090 6.955 6.964 695,068 -0.04(-0.55%)
Nov 20, 2003 6.993 7.071 6.955 7.003 504,581 -0.02(-0.27%)
Nov 19, 2003 7.013 7.129 7.003 7.022 693,101 -0.08(-1.09%)
Nov 18, 2003 7.264 7.293 7.013 7.100 829,858 -0.14(-1.87%)
Nov 17, 2003 7.177 7.245 7.138 7.235 704,385 -0.18(-2.47%)
Nov 14, 2003 7.467 7.505 7.390 7.418 541,540 -0.05(-0.65%)
Nov 13, 2003 7.380 7.515 7.351 7.467 788,551 +0.09(+1.18%)
Nov 12, 2003 7.380 7.457 7.361 7.380 1,004,919 +0.00(+0.00%)
Nov 11, 2003 7.390 7.534 7.370 7.380 708,837 -0.09(-1.16%)
Nov 10, 2003 7.689 7.728 7.592 7.467 716,083 -0.26(-3.38%)
Nov 07, 2003 7.824 7.824 7.670 7.728 618,563 -0.05(-0.62%)
Nov 06, 2003 7.901 7.901 7.737 7.776 953,570 -0.07(-0.86%)
Nov 05, 2003 7.747 7.872 7.679 7.843 469,900 +0.09(+1.12%)
Nov 04, 2003 7.805 7.921 7.737 7.757 325,541 -0.05(-0.62%)
Nov 03, 2003 7.679 7.950 7.679 7.805 527,667 +0.17(+2.28%)
Oct 31, 2003 7.824 7.901 7.631 7.631 598,582 -0.19(-2.47%)
Oct 30, 2003 7.747 7.959 7.747 7.824 1,093,640 +0.14(+1.89%)
Oct 29, 2003 7.525 7.708 7.486 7.679 742,379 +0.06(+0.76%)
Oct 28, 2003 7.293 7.631 7.293 7.621 1,234,020 +0.35(+4.78%)
Oct 27, 2003 7.196 7.332 7.129 7.274 436,462 +0.11(+1.48%)
Oct 24, 2003 7.080 7.245 7.071 7.167 633,056 -0.01(-0.13%)
Oct 23, 2003 7.196 7.332 7.090 7.177 842,384 -0.04(-0.54%)
Oct 22, 2003 7.080 7.390 7.013 7.216 1,155,755 +0.04(+0.54%)
Oct 21, 2003 7.438 7.438 7.071 7.177 1,087,325 -0.24(-3.26%)
Oct 20, 2003 7.631 7.670 7.390 7.418 888,660 -0.12(-1.54%)
Oct 17, 2003 7.776 7.882 7.322 7.534 1,183,603 -0.24(-3.11%)
Oct 16, 2003 7.332 7.824 7.390 7.776 4,697,559 +0.44(+6.06%)
Oct 15, 2003 7.080 7.332 6.916 7.332 1,925,775 +0.28(+3.97%)
Oct 14, 2003 7.090 7.051 6.964 7.051 450,955 -0.04(-0.54%)
Oct 13, 2003 7.003 7.080 6.964 7.090 642,270 +0.09(+1.24%)
Oct 10, 2003 6.974 7.022 6.936 7.003 655,728 -0.04(-0.55%)
Oct 09, 2003 6.984 7.051 6.926 7.042 722,502 +0.08(+1.11%)
Oct 08, 2003 6.936 7.013 6.907 6.964 725,815 -0.02(-0.28%)
Oct 07, 2003 6.858 6.936 6.800 6.984 608,831 +0.06(+0.84%)
Oct 06, 2003 6.926 7.013 6.820 6.926 491,951 -0.09(-1.24%)
Oct 03, 2003 6.964 7.022 6.887 7.013 869,404 +0.08(+1.11%)
Oct 02, 2003 6.849 6.964 6.849 6.936 1,173,458 +0.10(+1.41%)
Oct 01, 2003 6.530 6.887 6.530 6.839 1,134,636 +0.32(+4.89%)
Sep 30, 2003 6.520 6.617 6.472 6.520 608,314 +0.01(+0.15%)
Sep 29, 2003 6.433 6.626 6.424 6.510 825,717 +0.09(+1.35%)
Sep 26, 2003 6.327 6.597 6.153 6.424 990,632 +0.04(+0.61%)
Sep 25, 2003 6.559 6.588 6.366 6.385 1,293,547 -0.17(-2.65%)
Sep 24, 2003 6.723 6.762 6.549 6.559 1,353,695 -0.23(-3.41%)
Sep 23, 2003 6.713 6.820 6.713 6.791 1,823,492 +0.09(+1.30%)
Sep 22, 2003 6.810 6.810 6.655 6.704 835,034 -0.20(-2.94%)
Sep 19, 2003 6.820 6.945 6.829 6.907 940,940 +0.09(+1.27%)
Sep 18, 2003 6.868 6.955 6.849 6.820 592,888 -0.02(-0.28%)
Sep 17, 2003 6.926 6.916 6.839 6.839 580,672 -0.09(-1.26%)
Sep 16, 2003 6.762 7.090 6.762 6.926 2,347,951 +0.16(+2.43%)
Sep 15, 2003 6.897 7.003 6.762 6.762 847,871 -0.14(-1.96%)
Sep 12, 2003 6.810 6.964 6.723 6.897 584,917 +0.11(+1.56%)
Sep 11, 2003 6.713 6.820 6.636 6.791 600,549 +0.08(+1.15%)
Sep 10, 2003 6.858 6.907 6.713 6.713 999,225 -0.23(-3.34%)
Sep 09, 2003 7.003 7.032 6.897 6.945 499,819 -0.01(-0.14%)
Sep 08, 2003 7.003 7.042 6.907 6.955 734,614 -0.08(-1.10%)
Sep 05, 2003 7.090 7.187 7.003 7.032 892,490 -0.14(-2.02%)
Sep 04, 2003 7.158 7.283 7.109 7.177 481,392 -0.02(-0.27%)
Sep 03, 2003 7.177 7.447 7.148 7.196 1,439,103 -0.01(-0.13%)
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.