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

Crown Cork & Seal Company (NY: CCK )

84.03 +0.25 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 8.915 9.234 8.915 9.108 1,046,671 +0.19(+2.17%)
Feb 26, 2004 8.769 8.944 8.624 8.915 743,567 +0.13(+1.43%)
Feb 25, 2004 8.721 8.905 8.721 8.789 1,135,424 +0.12(+1.34%)
Feb 24, 2004 8.479 8.730 8.459 8.672 2,196,234 +0.19(+2.29%)
Feb 23, 2004 8.236 8.827 8.043 8.479 3,980,074 -0.59(-6.52%)
Feb 20, 2004 9.273 9.273 8.963 9.070 1,182,794 -0.15(-1.58%)
Feb 19, 2004 9.244 9.283 9.157 9.215 616,010 +0.00(+0.00%)
Feb 18, 2004 9.157 9.331 9.099 9.215 529,940 -0.04(-0.42%)
Feb 17, 2004 9.089 9.341 9.011 9.254 752,443 +0.25(+2.80%)
Feb 13, 2004 9.283 9.283 8.915 9.002 765,962 -0.18(-2.00%)
Feb 12, 2004 9.254 9.515 9.157 9.186 763,692 -0.16(-1.76%)
Feb 11, 2004 9.351 9.651 9.108 9.351 1,757,317 +0.00(+0.00%)
Feb 10, 2004 8.963 9.351 8.963 9.351 3,481,610 +0.76(+8.79%)
Feb 09, 2004 8.440 8.682 8.333 8.595 1,014,884 +0.18(+2.19%)
Feb 06, 2004 8.217 8.479 8.091 8.411 1,591,988 +0.29(+3.58%)
Feb 05, 2004 8.479 8.488 8.043 8.120 1,866,917 -0.48(-5.63%)
Feb 04, 2004 8.517 8.672 8.382 8.605 1,554,732 -0.01(-0.11%)
Feb 03, 2004 8.353 8.711 8.043 8.614 1,676,510 +0.45(+5.46%)
Feb 02, 2004 8.188 8.440 7.849 8.168 1,950,614 +0.05(+0.60%)
Jan 30, 2004 8.285 8.324 8.023 8.120 1,269,793 -0.16(-1.87%)
Jan 29, 2004 8.391 8.546 8.207 8.275 3,196,154 -0.04(-0.47%)
Jan 28, 2004 8.343 8.459 8.236 8.314 1,683,941 -0.13(-1.49%)
Jan 27, 2004 8.420 8.517 8.353 8.440 748,934 -0.08(-0.91%)
Jan 26, 2004 8.479 8.546 8.333 8.517 1,268,967 -0.01(-0.11%)
Jan 23, 2004 8.527 8.672 8.382 8.527 942,747 -0.12(-1.35%)
Jan 22, 2004 8.672 8.730 8.479 8.643 775,250 -0.08(-0.89%)
Jan 21, 2004 8.740 8.789 8.479 8.721 932,633 -0.08(-0.88%)
Jan 20, 2004 8.721 8.798 8.527 8.798 1,052,243 +0.08(+0.89%)
Jan 16, 2004 8.740 8.847 8.634 8.721 731,080 -0.05(-0.55%)
Jan 15, 2004 8.856 8.856 8.653 8.769 498,773 -0.13(-1.42%)
Jan 14, 2004 8.837 8.915 8.624 8.895 1,140,997 -0.01(-0.11%)
Jan 13, 2004 8.973 9.011 8.634 8.905 935,316 -0.07(-0.76%)
Jan 12, 2004 8.963 9.011 8.847 8.973 590,107 +0.04(+0.43%)
Jan 09, 2004 8.963 9.128 8.944 8.934 657,497 -0.15(-1.60%)
Jan 08, 2004 8.837 9.186 8.837 9.079 699,603 +0.02(+0.21%)
Jan 07, 2004 8.769 9.137 8.750 9.060 972,675 +0.20(+2.30%)
Jan 06, 2004 8.798 8.963 8.779 8.856 783,197 -0.04(-0.44%)
Jan 05, 2004 8.915 9.089 8.895 8.895 1,011,169 +0.10(+1.10%)
Jan 02, 2004 8.760 8.963 8.711 8.798 696,095 +0.02(+0.22%)
Dec 31, 2003 8.769 8.944 8.624 8.779 973,397 +0.05(+0.55%)
Dec 30, 2003 9.011 9.137 8.730 8.730 956,369 -0.47(-5.16%)
Dec 29, 2003 8.789 9.205 8.789 9.205 725,920 +0.36(+4.05%)
Dec 26, 2003 8.711 8.944 8.711 8.847 185,350 +0.14(+1.56%)
Dec 24, 2003 8.740 8.798 8.682 8.711 250,883 -0.12(-1.32%)
Dec 23, 2003 8.779 8.866 8.672 8.827 790,214 +0.04(+0.44%)
Dec 22, 2003 8.721 8.915 8.721 8.789 869,267 +0.07(+0.78%)
Dec 19, 2003 8.682 8.721 8.401 8.721 977,009 +0.04(+0.45%)
Dec 18, 2003 8.333 8.692 8.333 8.682 773,909 +0.24(+2.87%)
Dec 17, 2003 8.449 8.498 8.391 8.440 928,195 +0.02(+0.23%)
Dec 16, 2003 8.401 8.430 8.188 8.420 845,427 +0.06(+0.70%)
Dec 15, 2003 8.634 8.692 8.343 8.362 1,292,806 -0.17(-2.04%)
Dec 12, 2003 8.285 8.546 8.275 8.537 1,142,545 +0.30(+3.65%)
Dec 11, 2003 7.965 8.236 7.926 8.236 1,100,851 +0.28(+3.53%)
Dec 10, 2003 7.742 8.081 7.742 7.955 1,323,457 +0.21(+2.75%)
Dec 09, 2003 8.091 8.120 7.732 7.742 1,253,590 -0.33(-4.08%)
Dec 08, 2003 7.946 8.043 7.829 8.072 909,000 +0.19(+2.46%)
Dec 05, 2003 7.839 7.975 7.713 7.878 898,163 -0.04(-0.49%)
Dec 04, 2003 7.645 7.994 7.558 7.917 1,910,468 +0.35(+4.61%)
Dec 03, 2003 7.510 7.694 7.451 7.568 739,852 +0.01(+0.13%)
Dec 02, 2003 7.558 7.655 7.442 7.558 722,101 -0.03(-0.38%)
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.