Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.79 13.15 12.77 13.03 1,421,344 +0.34(+2.66%)
Jan 28, 2005 12.89 12.94 12.58 12.69 1,197,618 -0.15(-1.20%)
Jan 27, 2005 12.45 12.88 12.32 12.85 1,418,652 +0.42(+3.34%)
Jan 26, 2005 12.36 12.44 12.19 12.43 732,568 +0.16(+1.34%)
Jan 25, 2005 12.07 12.36 12.00 12.27 952,980 +0.27(+2.25%)
Jan 24, 2005 12.28 12.34 11.86 12.00 896,868 -0.29(-2.36%)
Jan 21, 2005 12.26 12.46 12.20 12.29 897,075 +0.07(+0.55%)
Jan 20, 2005 12.37 12.38 12.11 12.22 725,114 -0.22(-1.79%)
Jan 19, 2005 12.59 12.72 12.38 12.44 676,766 -0.14(-1.15%)
Jan 18, 2005 12.46 12.69 12.33 12.59 516,711 +0.08(+0.62%)
Jan 14, 2005 12.46 12.59 12.44 12.51 425,606 +0.05(+0.39%)
Jan 13, 2005 12.54 12.56 12.41 12.46 606,160 -0.07(-0.54%)
Jan 12, 2005 12.61 12.68 12.41 12.53 980,622 -0.13(-0.99%)
Jan 11, 2005 12.65 12.84 12.47 12.65 987,041 +0.02(+0.15%)
Jan 10, 2005 12.33 12.78 12.33 12.63 951,945 +0.21(+1.71%)
Jan 07, 2005 12.82 12.96 12.39 12.42 1,314,295 -0.18(-1.46%)
Jan 06, 2005 12.71 12.84 12.49 12.61 1,412,544 -0.10(-0.76%)
Jan 05, 2005 12.89 13.11 12.52 12.70 1,042,636 -0.29(-2.23%)
Jan 04, 2005 13.51 13.57 12.98 12.99 896,143 -0.46(-3.45%)
Jan 03, 2005 13.18 13.56 13.18 13.46 1,229,919 +0.18(+1.38%)
Dec 31, 2004 13.25 13.31 13.19 13.27 448,071 -0.06(-0.43%)
Dec 30, 2004 13.28 13.38 13.26 13.33 442,377 -0.09(-0.65%)
Dec 29, 2004 13.37 13.43 13.25 13.42 409,869 -0.05(-0.36%)
Dec 28, 2004 13.22 13.49 13.22 13.46 313,484 +0.17(+1.31%)
Dec 27, 2004 13.48 13.51 13.20 13.29 279,734 -0.18(-1.36%)
Dec 23, 2004 13.46 13.60 13.33 13.47 380,778 +0.12(+0.87%)
Dec 22, 2004 13.72 13.72 13.33 13.36 658,131 -0.18(-1.36%)
Dec 21, 2004 13.01 13.56 13.01 13.54 1,292,968 +0.60(+4.63%)
Dec 20, 2004 13.20 13.24 12.90 12.94 446,415 -0.28(-2.12%)
Dec 17, 2004 12.91 13.28 12.91 13.22 843,551 +0.34(+2.62%)
Dec 16, 2004 12.99 13.21 12.82 12.89 665,999 -0.28(-2.13%)
Dec 15, 2004 12.79 13.17 12.70 13.17 747,476 +0.40(+3.10%)
Dec 14, 2004 12.96 13.01 12.65 12.77 810,939 -0.19(-1.49%)
Dec 13, 2004 12.87 13.03 12.82 12.96 738,469 +0.19(+1.51%)
Dec 10, 2004 12.60 12.93 12.58 12.77 403,347 +0.08(+0.61%)
Dec 09, 2004 12.57 12.79 12.56 12.69 606,677 -0.06(-0.45%)
Dec 08, 2004 12.37 12.75 12.27 12.75 977,931 +0.41(+3.29%)
Dec 07, 2004 12.59 12.87 12.30 12.34 859,701 -0.20(-1.62%)
Dec 06, 2004 12.71 12.80 12.43 12.55 601,190 -0.22(-1.74%)
Dec 03, 2004 12.66 12.93 12.57 12.77 1,174,739 +0.11(+0.84%)
Dec 02, 2004 12.58 12.74 12.46 12.66 1,256,423 -0.01(-0.08%)
Dec 01, 2004 12.51 12.73 12.46 12.67 1,393,598 +0.31(+2.50%)
Nov 30, 2004 12.23 12.41 12.10 12.36 1,181,157 +0.14(+1.11%)
Nov 29, 2004 12.20 12.23 11.72 12.23 1,063,135 +0.12(+0.96%)
Nov 26, 2004 11.96 12.19 11.96 12.11 357,173 +0.14(+1.13%)
Nov 24, 2004 11.64 12.00 11.55 11.98 1,109,723 +0.48(+4.20%)
Nov 23, 2004 11.72 11.72 11.41 11.49 1,259,736 -0.14(-1.24%)
Nov 22, 2004 11.45 11.80 11.41 11.64 1,299,180 +0.16(+1.43%)
Nov 19, 2004 11.49 11.64 11.41 11.48 1,640,307 -0.12(-1.00%)
Nov 18, 2004 11.85 11.85 11.48 11.59 898,524 -0.16(-1.40%)
Nov 17, 2004 11.55 12.06 11.55 11.76 1,302,700 +0.28(+2.44%)
Nov 16, 2004 11.56 11.74 11.47 11.48 1,699,732 -0.26(-2.22%)
Nov 15, 2004 11.98 12.07 11.74 11.74 1,124,010 -0.34(-2.80%)
Nov 12, 2004 12.03 12.14 11.96 12.07 896,557 +0.01(+0.08%)
Nov 11, 2004 12.22 12.32 11.95 12.06 1,068,001 -0.18(-1.50%)
Nov 10, 2004 12.19 12.35 12.14 12.25 842,205 +0.08(+0.63%)
Nov 09, 2004 12.07 12.27 11.95 12.17 976,895 +0.20(+1.70%)
Nov 08, 2004 11.98 12.12 11.90 11.97 842,619 -0.27(-2.21%)
Nov 05, 2004 12.25 12.41 12.14 12.24 1,544,957 -0.01(-0.08%)
Nov 04, 2004 11.94 12.28 11.67 12.25 2,350,927 +0.29(+2.42%)
Nov 03, 2004 11.59 11.99 11.35 11.96 4,663,032 +0.90(+8.12%)
Nov 02, 2004 10.87 11.18 10.82 11.06 1,204,658 +0.24(+2.23%)
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.