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

Crown Cork & Seal Company (NY: CCK )

77.47 -1.16 (-1.48%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 (%)
Oct 31, 2002 6.568 6.665 6.085 6.182 1,095,503 -0.39(-5.88%)
Oct 30, 2002 5.950 6.568 5.844 6.568 957,608 +0.63(+10.57%)
Oct 29, 2002 6.037 6.047 5.680 5.941 990,529 -0.13(-2.07%)
Oct 28, 2002 5.892 6.327 5.892 6.066 1,442,209 +0.19(+3.29%)
Oct 25, 2002 5.603 5.892 5.603 5.873 347,223 +0.30(+5.37%)
Oct 24, 2002 6.105 6.279 5.409 5.574 956,365 -0.49(-8.12%)
Oct 23, 2002 5.699 6.085 5.622 6.066 659,869 +0.27(+4.67%)
Oct 22, 2002 5.834 6.037 5.699 5.796 10,642,390 +0.14(+2.39%)
Oct 21, 2002 5.825 5.892 5.554 5.660 1,027,798 -0.26(-4.40%)
Oct 18, 2002 6.201 6.279 5.921 5.921 1,243,958 -0.28(-4.52%)
Oct 17, 2002 5.554 6.424 5.545 6.201 3,926,296 +0.99(+18.89%)
Oct 16, 2002 5.158 5.245 4.975 5.216 1,294,375 -0.04(-0.74%)
Oct 15, 2002 4.733 5.293 4.637 5.255 2,632,128 +0.62(+13.33%)
Oct 14, 2002 4.347 4.714 4.134 4.637 632,021 +0.14(+3.23%)
Oct 11, 2002 4.096 4.492 4.057 4.492 9,700,311 +0.49(+12.32%)
Oct 10, 2002 4.733 4.781 3.873 3.999 1,649,467 -0.54(-11.91%)
Oct 09, 2002 5.110 5.110 4.366 4.540 1,457,945 -0.67(-12.80%)
Oct 08, 2002 4.946 5.235 4.936 5.206 715,773 +0.25(+5.07%)
Oct 07, 2002 5.071 5.081 4.830 4.955 1,098,091 -0.38(-7.07%)
Oct 04, 2002 5.419 5.545 5.071 5.332 826,027 -0.05(-0.90%)
Oct 03, 2002 5.448 5.641 5.303 5.380 750,557 -0.07(-1.24%)
Oct 02, 2002 5.409 5.689 5.255 5.448 8,965,282 -0.11(-1.91%)
Oct 01, 2002 5.071 5.631 4.888 5.554 760,599 +0.48(+9.52%)
Sep 30, 2002 5.139 5.245 4.733 5.071 1,436,412 -0.22(-4.20%)
Sep 27, 2002 5.689 5.796 5.187 5.293 846,525 -0.41(-7.12%)
Sep 26, 2002 5.631 5.757 5.467 5.699 826,338 +0.16(+2.97%)
Sep 25, 2002 5.071 5.641 5.052 5.535 1,141,261 +0.52(+10.40%)
Sep 24, 2002 5.226 5.226 4.849 5.013 1,255,760 -0.31(-5.81%)
Sep 23, 2002 5.670 5.670 5.313 5.322 8,095,670 -0.35(-6.13%)
Sep 20, 2002 5.554 5.709 5.264 5.670 665,770 +0.34(+6.34%)
Sep 19, 2002 5.313 5.796 5.177 5.332 13,126,995 -0.17(-3.16%)
Sep 18, 2002 5.989 5.989 5.506 5.506 1,855,585 -0.74(-11.90%)
Sep 17, 2002 6.858 6.858 5.989 6.250 1,221,907 -0.37(-5.55%)
Sep 16, 2002 6.752 7.051 6.549 6.617 928,724 -0.14(-2.00%)
Sep 13, 2002 6.704 6.752 6.482 6.752 756,044 +0.03(+0.43%)
Sep 12, 2002 6.501 6.752 6.279 6.723 1,073,556 +0.18(+2.81%)
Sep 11, 2002 6.539 6.655 6.424 6.539 564,212 -0.01(-0.15%)
Sep 10, 2002 6.800 6.810 6.134 6.549 1,253,897 -0.25(-3.69%)
Sep 09, 2002 6.742 6.800 6.704 6.800 1,307,937 +0.06(+0.86%)
Sep 06, 2002 6.491 6.849 6.491 6.742 1,689,117 +0.22(+3.41%)
Sep 05, 2002 6.395 6.568 6.192 6.520 2,014,082 +0.09(+1.35%)
Sep 04, 2002 5.796 6.472 5.718 6.433 2,395,987 +0.64(+11.00%)
Sep 03, 2002 5.622 5.834 5.120 5.796 1,164,555 +0.17(+3.09%)
Aug 30, 2002 5.458 5.689 5.332 5.622 952,845 +0.31(+5.82%)
Aug 29, 2002 5.361 5.593 5.023 5.313 908,847 -0.08(-1.43%)
Aug 28, 2002 5.525 5.680 5.313 5.390 1,293,961 -0.15(-2.79%)
Aug 27, 2002 4.859 5.574 4.859 5.545 2,520,217 +0.74(+15.49%)
Aug 26, 2002 4.298 4.801 4.279 4.801 13,727,441 +0.28(+6.20%)
Aug 23, 2002 4.414 4.723 4.414 4.521 7,930,030 +0.08(+1.74%)
Aug 22, 2002 4.183 4.617 4.105 4.443 871,785 +0.26(+6.24%)
Aug 21, 2002 4.212 4.269 4.057 4.183 564,833 +0.07(+1.64%)
Aug 20, 2002 4.269 4.443 4.115 4.115 669,911 -0.23(-5.33%)
Aug 16, 2002 4.347 4.540 4.260 4.347 286,350 -0.02(-0.44%)
Aug 15, 2002 4.356 4.434 3.922 4.366 679,850 +0.11(+2.49%)
Aug 14, 2002 4.511 4.588 4.038 4.260 930,277 -0.25(-5.57%)
Aug 13, 2002 4.337 4.781 4.260 4.511 593,717 +0.15(+3.55%)
Aug 12, 2002 4.347 4.540 4.076 4.356 1,113,827 +0.19(+4.64%)
Aug 07, 2002 4.241 4.241 3.960 4.163 668,151 +0.06(+1.41%)
Aug 06, 2002 4.096 4.105 3.777 4.105 2,106,634 +0.21(+5.46%)
Aug 05, 2002 3.922 3.931 3.719 3.893 790,621 -0.13(-3.13%)
Aug 02, 2002 3.719 4.250 3.700 4.018 3,549,258 +0.32(+8.62%)
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.