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: 4:10 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 (%)
Feb 27, 2004 8.886 9.205 8.886 9.080 1,049,987 +0.19(+2.17%)
Feb 26, 2004 8.742 8.915 8.597 8.886 745,923 +0.13(+1.43%)
Feb 25, 2004 8.693 8.877 8.693 8.761 1,139,021 +0.12(+1.34%)
Feb 24, 2004 8.452 8.703 8.432 8.645 2,203,192 +0.19(+2.29%)
Feb 23, 2004 8.210 8.800 8.017 8.452 3,992,684 -0.59(-6.52%)
Feb 20, 2004 9.244 9.244 8.935 9.041 1,186,541 -0.14(-1.58%)
Feb 19, 2004 9.215 9.253 9.128 9.186 617,962 +0.00(+0.00%)
Feb 18, 2004 9.128 9.302 9.070 9.186 531,619 -0.04(-0.42%)
Feb 17, 2004 9.060 9.311 8.983 9.225 754,827 +0.25(+2.80%)
Feb 13, 2004 9.253 9.253 8.886 8.973 768,389 -0.18(-2.00%)
Feb 12, 2004 9.225 9.485 9.128 9.157 766,111 -0.16(-1.76%)
Feb 11, 2004 9.321 9.621 9.080 9.321 1,762,885 +0.00(+0.00%)
Feb 10, 2004 8.935 9.321 8.935 9.321 3,492,641 +0.75(+8.79%)
Feb 09, 2004 8.413 8.655 8.307 8.568 1,018,100 +0.18(+2.19%)
Feb 06, 2004 8.191 8.452 8.065 8.384 1,597,032 +0.29(+3.58%)
Feb 05, 2004 8.452 8.461 8.017 8.094 1,872,832 -0.48(-5.63%)
Feb 04, 2004 8.490 8.645 8.355 8.577 1,559,658 -0.01(-0.11%)
Feb 03, 2004 8.326 8.684 8.017 8.587 1,681,822 +0.44(+5.46%)
Feb 02, 2004 8.162 8.413 7.824 8.143 1,956,794 +0.05(+0.60%)
Jan 30, 2004 8.259 8.297 7.998 8.094 1,273,815 -0.15(-1.87%)
Jan 29, 2004 8.365 8.519 8.181 8.249 3,206,280 -0.04(-0.47%)
Jan 28, 2004 8.317 8.432 8.210 8.288 1,689,276 -0.13(-1.49%)
Jan 27, 2004 8.394 8.490 8.326 8.413 751,307 -0.08(-0.91%)
Jan 26, 2004 8.452 8.519 8.307 8.490 1,272,987 -0.01(-0.11%)
Jan 23, 2004 8.500 8.645 8.355 8.500 945,733 -0.12(-1.35%)
Jan 22, 2004 8.645 8.703 8.452 8.616 777,706 -0.08(-0.89%)
Jan 21, 2004 8.713 8.761 8.452 8.693 935,588 -0.08(-0.88%)
Jan 20, 2004 8.693 8.771 8.500 8.771 1,055,577 +0.08(+0.89%)
Jan 16, 2004 8.713 8.819 8.606 8.693 733,396 -0.05(-0.55%)
Jan 15, 2004 8.828 8.828 8.626 8.742 500,353 -0.13(-1.42%)
Jan 14, 2004 8.809 8.886 8.597 8.867 1,144,612 -0.01(-0.11%)
Jan 13, 2004 8.944 8.983 8.606 8.877 938,279 -0.07(-0.76%)
Jan 12, 2004 8.935 8.983 8.819 8.944 591,976 +0.04(+0.43%)
Jan 09, 2004 8.935 9.099 8.915 8.906 659,580 -0.14(-1.60%)
Jan 08, 2004 8.809 9.157 8.809 9.051 701,820 +0.02(+0.21%)
Jan 07, 2004 8.742 9.109 8.722 9.031 975,757 +0.20(+2.30%)
Jan 06, 2004 8.771 8.935 8.751 8.828 785,678 -0.04(-0.44%)
Jan 05, 2004 8.886 9.060 8.867 8.867 1,014,373 +0.10(+1.10%)
Jan 02, 2004 8.732 8.935 8.684 8.771 698,300 +0.02(+0.22%)
Dec 31, 2003 8.742 8.915 8.597 8.751 976,481 +0.05(+0.55%)
Dec 30, 2003 8.983 9.109 8.703 8.703 959,399 -0.47(-5.16%)
Dec 29, 2003 8.761 9.176 8.761 9.176 728,220 +0.36(+4.05%)
Dec 26, 2003 8.684 8.915 8.684 8.819 185,937 +0.14(+1.56%)
Dec 24, 2003 8.713 8.771 8.655 8.684 251,678 -0.12(-1.32%)
Dec 23, 2003 8.751 8.838 8.645 8.800 792,718 +0.04(+0.44%)
Dec 22, 2003 8.693 8.886 8.693 8.761 872,021 +0.07(+0.78%)
Dec 19, 2003 8.655 8.693 8.374 8.693 980,105 +0.04(+0.45%)
Dec 18, 2003 8.307 8.664 8.307 8.655 776,361 +0.24(+2.87%)
Dec 17, 2003 8.423 8.471 8.365 8.413 931,136 +0.02(+0.23%)
Dec 16, 2003 8.374 8.403 8.162 8.394 848,106 +0.06(+0.70%)
Dec 15, 2003 8.606 8.664 8.317 8.336 1,296,902 -0.17(-2.04%)
Dec 12, 2003 8.259 8.519 8.249 8.510 1,146,165 +0.30(+3.65%)
Dec 11, 2003 7.940 8.210 7.901 8.210 1,104,339 +0.28(+3.53%)
Dec 10, 2003 7.718 8.056 7.718 7.930 1,327,650 +0.21(+2.75%)
Dec 09, 2003 8.065 8.094 7.708 7.718 1,257,562 -0.33(-4.08%)
Dec 08, 2003 7.921 8.017 7.805 8.046 911,879 +0.19(+2.46%)
Dec 05, 2003 7.814 7.949 7.689 7.853 901,009 -0.04(-0.49%)
Dec 04, 2003 7.621 7.969 7.534 7.892 1,916,521 +0.35(+4.61%)
Dec 03, 2003 7.486 7.669 7.428 7.544 742,196 +0.01(+0.13%)
Dec 02, 2003 7.534 7.631 7.418 7.534 724,389 -0.03(-0.38%)
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.