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

Crown Cork & Seal Company (NY: CCK )

77.92 -0.07 (-0.09%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 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 (%)
Apr 30, 2003 5.110 5.129 4.926 5.120 1,137,741 +0.00(+0.00%)
Apr 29, 2003 5.322 5.409 5.071 5.120 1,307,730 -0.20(-3.81%)
Apr 28, 2003 5.274 5.371 5.264 5.322 630,261 +0.11(+2.04%)
Apr 25, 2003 5.448 5.458 5.177 5.216 694,964 -0.14(-2.53%)
Apr 24, 2003 5.400 5.747 5.351 5.351 1,972,672 +0.21(+4.14%)
Apr 23, 2003 5.322 5.438 5.091 5.139 1,462,914 -0.09(-1.66%)
Apr 22, 2003 5.120 5.361 5.042 5.226 925,929 +0.08(+1.50%)
Apr 21, 2003 5.361 5.622 5.071 5.149 2,320,206 -0.25(-4.65%)
Apr 17, 2003 5.458 5.757 5.062 5.400 4,219,894 -0.45(-7.76%)
Apr 16, 2003 5.709 5.902 5.660 5.854 1,822,768 +0.24(+4.30%)
Apr 15, 2003 5.699 5.699 5.506 5.612 980,694 -0.05(-0.85%)
Apr 14, 2003 5.351 5.728 5.351 5.660 618,666 +0.31(+5.78%)
Apr 11, 2003 5.622 5.747 5.216 5.351 993,634 -0.23(-4.15%)
Apr 10, 2003 5.738 5.796 5.545 5.583 844,558 -0.13(-2.20%)
Apr 09, 2003 5.834 5.844 5.651 5.709 775,610 -0.16(-2.80%)
Apr 08, 2003 5.825 5.941 5.699 5.873 643,098 +0.13(+2.18%)
Apr 07, 2003 5.796 6.018 5.718 5.747 1,262,903 +0.16(+2.94%)
Apr 04, 2003 5.603 5.767 5.554 5.583 574,978 +0.05(+0.87%)
Apr 03, 2003 5.883 5.883 5.496 5.535 827,166 -0.25(-4.34%)
Apr 02, 2003 5.603 5.970 5.603 5.786 1,120,142 +0.37(+6.77%)
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.