Indicators

Crown Cork & Seal Company (NY: CCK )

79.99 UNCHANGED

Streaming Delayed 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 (%)
Aug 30, 2002	5.457	5.689	5.332	5.622	952,877	+0.31(+5.82%)
Aug 29, 2002	5.361	5.593	5.023	5.313	908,877	-0.08(-1.43%)
Aug 28, 2002	5.525	5.680	5.313	5.390	1,294,004	-0.15(-2.79%)
Aug 27, 2002	4.859	5.573	4.859	5.544	2,520,300	+0.74(+15.49%)
Aug 26, 2002	4.298	4.801	4.279	4.801	13,727,893	+0.28(+6.20%)
Aug 23, 2002	4.414	4.723	4.414	4.520	7,930,291	+0.08(+1.74%)
Aug 22, 2002	4.182	4.617	4.105	4.443	871,814	+0.26(+6.24%)
Aug 21, 2002	4.211	4.269	4.057	4.182	564,852	+0.07(+1.64%)
Aug 20, 2002	4.269	4.443	4.115	4.115	669,933	-0.23(-5.33%)
Aug 16, 2002	4.347	4.540	4.260	4.347	286,360	-0.02(-0.44%)
Aug 15, 2002	4.356	4.434	3.922	4.366	679,872	+0.11(+2.49%)
Aug 14, 2002	4.511	4.588	4.038	4.260	930,308	-0.25(-5.57%)
Aug 13, 2002	4.337	4.781	4.260	4.511	593,736	+0.15(+3.55%)
Aug 12, 2002	4.347	4.540	4.076	4.356	1,113,864	+0.19(+4.64%)
Aug 07, 2002	4.240	4.240	3.960	4.163	668,173	+0.06(+1.41%)
Aug 06, 2002	4.095	4.105	3.777	4.105	2,106,703	+0.21(+5.46%)
Aug 05, 2002	3.922	3.931	3.719	3.893	790,647	-0.13(-3.13%)
Aug 02, 2002	3.719	4.250	3.699	4.018	3,549,374	+0.32(+8.62%)

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.