Indicators

Crown Cork & Seal Company (NY: CCK )

79.99 -0.36 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.492	5.071	4.443	5.071	1,930,020	+0.63(+14.13%)
Jan 30, 2002	4.492	4.627	4.308	4.443	1,880,121	+0.14(+3.37%)
Jan 29, 2002	4.637	4.704	4.154	4.298	1,684,872	-0.42(-8.81%)
Jan 28, 2002	4.888	4.965	4.492	4.714	2,539,473	-0.12(-2.40%)
Jan 25, 2002	4.298	4.955	3.970	4.830	5,494,082	+0.54(+12.61%)
Jan 24, 2002	3.864	4.443	3.864	4.289	3,475,341	+0.44(+11.56%)
Jan 23, 2002	3.477	3.864	3.477	3.844	1,695,121	+0.37(+10.56%)
Jan 22, 2002	3.497	3.564	3.381	3.477	540,401	+0.00(+0.00%)
Jan 21, 2002	3.526	3.603	3.429	3.477	1,210,623	+0.00(+0.00%)
Jan 18, 2002	3.526	3.603	3.429	3.477	1,210,623	-0.14(-4.00%)
Jan 17, 2002	3.381	3.671	3.381	3.622	1,035,976	+0.17(+5.04%)
Jan 16, 2002	3.526	3.564	3.101	3.448	1,258,762	-0.13(-3.51%)
Jan 15, 2002	2.898	3.622	2.898	3.574	2,970,448	+0.19(+5.71%)
Jan 14, 2002	3.960	4.038	3.168	3.381	4,262,546	-0.78(-18.79%)
Jan 11, 2002	4.395	4.405	4.125	4.163	1,165,383	-0.28(-6.30%)

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.