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

Crown Cork & Seal Company (NY: CCK )

84.19 +0.75 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.074 7.258 7.035 7.190 699,913 +0.08(+1.09%)
Aug 28, 2003 7.064 7.122 6.918 7.112 1,361,436 +0.14(+1.94%)
Aug 27, 2003 7.025 7.064 6.909 6.977 739,336 -0.12(-1.64%)
Aug 26, 2003 7.093 7.151 6.977 7.093 562,861 +0.05(+0.69%)
Aug 25, 2003 7.093 7.161 7.035 7.044 519,413 -0.13(-1.76%)
Aug 22, 2003 7.287 7.296 7.074 7.170 701,667 -0.12(-1.60%)
Aug 21, 2003 7.258 7.287 7.122 7.287 324,569 +0.11(+1.48%)
Aug 20, 2003 7.122 7.267 7.074 7.180 273,897 -0.04(-0.54%)
Aug 19, 2003 7.122 7.219 7.035 7.219 426,635 +0.09(+1.22%)
Aug 18, 2003 6.986 7.161 6.928 7.132 466,574 +0.16(+2.22%)
Aug 15, 2003 7.161 7.161 6.977 6.977 137,258 -0.09(-1.23%)
Aug 14, 2003 7.035 7.209 6.957 7.064 298,975 +0.04(+0.55%)
Aug 13, 2003 6.948 7.044 6.889 7.025 428,183 +0.10(+1.40%)
Aug 12, 2003 6.938 7.015 6.831 6.928 524,780 -0.10(-1.38%)
Aug 11, 2003 7.044 7.044 6.841 7.025 322,092 -0.01(-0.14%)
Aug 08, 2003 7.025 7.112 7.006 7.035 395,571 +0.01(+0.14%)
Aug 07, 2003 6.783 7.064 6.754 7.025 806,108 +0.24(+3.57%)
Aug 06, 2003 7.044 7.044 6.734 6.783 1,227,377 -0.26(-3.71%)
Aug 05, 2003 7.209 7.248 6.899 7.044 628,394 -0.16(-2.29%)
Aug 04, 2003 7.364 7.364 7.074 7.209 633,554 -0.16(-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.