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

Crown Cork & Seal Company (NY: CCK )

93.70 -0.73 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 6.328 6.492 6.328 6.386 917,497 +0.07(+1.07%)
May 29, 2003 6.550 6.578 6.261 6.318 938,262 -0.13(-2.09%)
May 28, 2003 6.232 6.598 6.232 6.453 1,322,828 +0.18(+2.92%)
May 27, 2003 6.068 6.357 6.039 6.270 675,274 +0.15(+2.52%)
May 23, 2003 6.289 6.289 5.837 6.116 1,756,710 -0.16(-2.61%)
May 22, 2003 6.386 6.395 5.683 6.280 3,352,597 -0.20(-3.12%)
May 21, 2003 6.588 6.665 6.338 6.482 930,163 -0.10(-1.46%)
May 20, 2003 6.694 6.838 6.501 6.578 1,242,364 -0.02(-0.29%)
May 19, 2003 6.742 6.887 6.501 6.598 1,026,305 -0.17(-2.56%)
May 16, 2003 6.636 6.838 6.598 6.771 1,179,134 +0.04(+0.57%)
May 15, 2003 6.838 6.896 6.550 6.733 1,540,444 +0.09(+1.30%)
May 14, 2003 6.521 6.790 6.376 6.646 1,954,288 +0.22(+3.45%)
May 13, 2003 6.559 6.607 6.395 6.424 929,852 -0.30(-4.44%)
May 12, 2003 6.501 6.781 6.338 6.723 1,483,340 +0.22(+3.41%)
May 09, 2003 6.434 6.540 6.328 6.501 1,444,302 +0.14(+2.27%)
May 08, 2003 6.106 6.482 5.991 6.357 2,692,896 +0.25(+4.10%)
May 07, 2003 5.827 6.174 5.702 6.106 2,048,665 +0.33(+5.67%)
May 06, 2003 5.625 5.846 5.548 5.779 1,430,286 +0.29(+5.26%)
May 05, 2003 5.346 5.635 5.346 5.490 1,574,187 +0.14(+2.70%)
May 02, 2003 5.008 5.394 4.989 5.346 1,755,568 +0.33(+6.53%)
May 01, 2003 5.057 5.105 4.941 5.018 988,409 -0.09(-1.70%)
Apr 30, 2003 5.095 5.114 4.912 5.105 1,141,031 +0.00(+0.00%)
Apr 29, 2003 5.307 5.394 5.057 5.105 1,311,511 -0.20(-3.81%)
Apr 28, 2003 5.259 5.355 5.249 5.307 632,083 +0.11(+2.04%)
Apr 25, 2003 5.432 5.442 5.163 5.201 696,973 -0.13(-2.53%)
Apr 24, 2003 5.384 5.731 5.336 5.336 1,978,376 +0.21(+4.14%)
Apr 23, 2003 5.307 5.423 5.076 5.124 1,467,144 -0.09(-1.66%)
Apr 22, 2003 5.105 5.346 5.028 5.211 928,606 +0.08(+1.50%)
Apr 21, 2003 5.346 5.606 5.057 5.134 2,326,914 -0.25(-4.65%)
Apr 17, 2003 5.442 5.740 5.047 5.384 4,232,094 -0.45(-7.76%)
Apr 16, 2003 5.692 5.885 5.644 5.837 1,828,038 +0.24(+4.30%)
Apr 15, 2003 5.683 5.683 5.490 5.596 983,529 -0.05(-0.85%)
Apr 14, 2003 5.336 5.712 5.336 5.644 620,455 +0.31(+5.78%)
Apr 11, 2003 5.606 5.731 5.201 5.336 996,507 -0.23(-4.15%)
Apr 10, 2003 5.721 5.779 5.529 5.567 847,000 -0.13(-2.20%)
Apr 09, 2003 5.818 5.827 5.635 5.692 777,853 -0.16(-2.80%)
Apr 08, 2003 5.808 5.923 5.683 5.856 644,957 +0.13(+2.19%)
Apr 07, 2003 5.779 6.001 5.702 5.731 1,266,555 +0.16(+2.94%)
Apr 04, 2003 5.586 5.750 5.538 5.567 576,641 +0.05(+0.87%)
Apr 03, 2003 5.866 5.866 5.480 5.519 829,557 -0.25(-4.34%)
Apr 02, 2003 5.586 5.952 5.586 5.769 1,123,381 +0.37(+6.77%)
Apr 01, 2003 5.423 5.596 5.297 5.403 2,014,403 -0.01(-0.18%)
Mar 31, 2003 5.384 5.490 5.037 5.413 940,442 -0.04(-0.71%)
Mar 28, 2003 5.326 5.500 5.297 5.452 903,688 +0.13(+2.54%)
Mar 27, 2003 4.960 5.336 4.960 5.317 562,313 +0.26(+5.14%)
Mar 26, 2003 5.105 5.278 5.057 5.057 880,431 +0.10(+1.94%)
Mar 25, 2003 4.893 5.269 4.893 4.960 812,530 +0.07(+1.38%)
Mar 24, 2003 5.269 5.278 4.720 4.893 1,039,698 -0.45(-8.47%)
Mar 21, 2003 5.403 5.557 5.297 5.346 1,097,425 -0.03(-0.54%)
Mar 20, 2003 5.307 5.500 5.114 5.374 531,166 -0.02(-0.36%)
Mar 19, 2003 5.423 5.529 5.182 5.394 541,860 -0.13(-2.27%)
Mar 18, 2003 5.625 5.625 5.297 5.519 875,655 +0.08(+1.42%)
Mar 17, 2003 4.758 5.490 4.710 5.442 1,126,080 +0.59(+12.10%)
Mar 14, 2003 4.864 4.912 4.739 4.854 936,185 +0.05(+1.00%)
Mar 13, 2003 4.633 4.845 4.614 4.806 1,018,103 +0.19(+4.18%)
Mar 12, 2003 4.421 4.691 4.382 4.614 710,263 +0.17(+3.90%)
Mar 11, 2003 4.565 4.575 4.402 4.440 952,901 -0.09(-1.91%)
Mar 10, 2003 4.710 4.739 4.469 4.527 2,042,435 -0.23(-4.86%)
Mar 07, 2003 4.768 4.777 4.527 4.758 1,821,081 +0.04(+0.82%)
Mar 06, 2003 5.008 5.057 4.720 4.720 1,359,997 -0.36(-7.02%)
Mar 05, 2003 5.028 5.163 4.922 5.076 609,865 -0.05(-0.94%)
Mar 04, 2003 5.201 5.288 4.864 5.124 950,305 -0.21(-3.97%)
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.