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

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Oct 31, 2003 7.848 7.926 7.655 7.655 596,731 -0.19(-2.47%)
Oct 30, 2003 7.771 7.984 7.771 7.848 1,090,258 +0.15(+1.89%)
Oct 29, 2003 7.548 7.732 7.509 7.703 740,083 +0.06(+0.76%)
Oct 28, 2003 7.316 7.655 7.316 7.645 1,230,204 +0.35(+4.78%)
Oct 27, 2003 7.219 7.354 7.151 7.296 435,112 +0.11(+1.48%)
Oct 24, 2003 7.102 7.267 7.093 7.190 631,098 -0.01(-0.13%)
Oct 23, 2003 7.219 7.354 7.112 7.199 839,779 -0.04(-0.54%)
Oct 22, 2003 7.102 7.412 7.035 7.238 1,152,181 +0.04(+0.54%)
Oct 21, 2003 7.461 7.461 7.093 7.199 1,083,962 -0.24(-3.26%)
Oct 20, 2003 7.655 7.693 7.412 7.441 885,912 -0.12(-1.54%)
Oct 17, 2003 7.800 7.907 7.345 7.558 1,179,943 -0.24(-3.11%)
Oct 16, 2003 7.354 7.848 7.412 7.800 4,683,031 +0.45(+6.06%)
Oct 15, 2003 7.102 7.354 6.938 7.354 1,919,820 +0.28(+3.97%)
Oct 14, 2003 7.112 7.073 6.986 7.073 449,561 -0.04(-0.54%)
Oct 13, 2003 7.025 7.102 6.986 7.112 640,284 +0.09(+1.24%)
Oct 10, 2003 6.996 7.044 6.957 7.025 653,700 -0.04(-0.55%)
Oct 09, 2003 7.005 7.073 6.947 7.064 720,267 +0.08(+1.11%)
Oct 08, 2003 6.957 7.035 6.928 6.986 723,570 -0.02(-0.28%)
Oct 07, 2003 6.880 6.957 6.821 7.005 606,948 +0.06(+0.84%)
Oct 06, 2003 6.947 7.035 6.841 6.947 490,430 -0.09(-1.24%)
Oct 03, 2003 6.986 7.044 6.909 7.035 866,715 +0.08(+1.11%)
Oct 02, 2003 6.870 6.986 6.870 6.957 1,169,829 +0.10(+1.41%)
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.