Indicators

Crown Cork & Seal Company (NY: CCK )

83.52 -1.26 (-1.49%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	5.668	5.765	5.475	5.552	1,349,509	-0.20(-3.54%)
Feb 27, 2002	5.998	6.133	5.717	5.756	1,821,156	-0.15(-2.46%)
Feb 26, 2002	5.320	5.911	5.290	5.901	2,547,926	+0.58(+10.93%)
Feb 25, 2002	5.077	5.329	5.077	5.320	1,541,367	+0.22(+4.37%)
Feb 22, 2002	5.097	5.145	5.000	5.097	924,510	-0.04(-0.75%)
Feb 21, 2002	5.252	5.252	5.135	5.135	691,989	-0.10(-1.85%)
Feb 20, 2002	5.135	5.320	5.039	5.232	1,271,382	+0.15(+2.86%)
Feb 19, 2002	5.290	5.290	4.864	5.087	1,122,045	-0.24(-4.55%)
Feb 18, 2002	5.310	5.397	4.990	5.329	1,725,175	+0.00(+0.00%)
Feb 15, 2002	5.310	5.397	4.990	5.329	1,725,175	+0.30(+5.97%)
Feb 14, 2002	5.416	6.056	4.661	5.029	5,728,808	-0.39(-7.16%)
Feb 13, 2002	5.145	5.465	5.145	5.416	1,302,137	+0.27(+5.27%)
Feb 12, 2002	5.378	5.475	5.087	5.145	1,211,317	-0.28(-5.18%)
Feb 11, 2002	5.242	5.571	5.232	5.426	2,255,649	+0.20(+3.90%)
Feb 08, 2002	4.845	5.339	4.796	5.223	2,687,975	+0.72(+15.91%)
Feb 07, 2002	4.971	4.990	4.360	4.506	2,284,133	-0.45(-9.00%)
Feb 06, 2002	5.232	5.281	4.893	4.951	1,258,379	-0.28(-5.37%)
Feb 05, 2002	5.135	5.368	5.029	5.232	782,397	+0.00(+0.00%)
Feb 04, 2002	5.475	5.475	4.913	5.232	1,287,070	-0.15(-2.70%)

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.