Indicators

Crown Cork & Seal Company (NY: CCK )

85.11 +0.21 (+0.25%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	5.669	5.765	5.475	5.552	1,349,464	-0.20(-3.54%)
Feb 27, 2002	5.998	6.134	5.717	5.756	1,821,096	-0.15(-2.46%)
Feb 26, 2002	5.320	5.911	5.291	5.901	2,547,842	+0.58(+10.93%)
Feb 25, 2002	5.077	5.329	5.077	5.320	1,541,316	+0.22(+4.37%)
Feb 22, 2002	5.097	5.145	5.000	5.097	924,480	-0.04(-0.75%)
Feb 21, 2002	5.252	5.252	5.136	5.136	691,967	-0.10(-1.85%)
Feb 20, 2002	5.136	5.320	5.039	5.232	1,271,341	+0.15(+2.86%)
Feb 19, 2002	5.291	5.291	4.864	5.087	1,122,008	-0.24(-4.55%)
Feb 18, 2002	5.310	5.397	4.990	5.329	1,725,118	+0.00(+0.00%)
Feb 15, 2002	5.310	5.397	4.990	5.329	1,725,118	+0.30(+5.97%)
Feb 14, 2002	5.417	6.056	4.661	5.029	5,728,620	-0.39(-7.16%)
Feb 13, 2002	5.145	5.465	5.145	5.417	1,302,095	+0.27(+5.27%)
Feb 12, 2002	5.378	5.475	5.087	5.145	1,211,277	-0.28(-5.18%)
Feb 11, 2002	5.242	5.572	5.232	5.426	2,255,575	+0.20(+3.90%)
Feb 08, 2002	4.845	5.339	4.796	5.223	2,687,886	+0.72(+15.91%)
Feb 07, 2002	4.971	4.990	4.360	4.506	2,284,058	-0.45(-9.00%)
Feb 06, 2002	5.232	5.281	4.893	4.951	1,258,337	-0.28(-5.37%)
Feb 05, 2002	5.136	5.368	5.029	5.232	782,371	+0.00(+0.00%)
Feb 04, 2002	5.475	5.475	4.913	5.232	1,287,027	-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.