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 (%)
Mar 31, 2003 5.416 5.523 5.068 5.445 934,831 -0.04(-0.71%)
Mar 28, 2003 5.358 5.533 5.329 5.484 898,296 +0.14(+2.54%)
Mar 27, 2003 4.990 5.368 4.990 5.349 558,958 +0.26(+5.14%)
Mar 26, 2003 5.135 5.310 5.087 5.087 875,178 +0.10(+1.94%)
Mar 25, 2003 4.922 5.300 4.922 4.990 807,682 +0.07(+1.38%)
Mar 24, 2003 5.300 5.310 4.748 4.922 1,033,495 -0.46(-8.47%)
Mar 21, 2003 5.436 5.591 5.329 5.378 1,090,877 -0.03(-0.54%)
Mar 20, 2003 5.339 5.533 5.145 5.407 527,996 -0.02(-0.36%)
Mar 19, 2003 5.455 5.562 5.213 5.426 538,627 -0.13(-2.27%)
Mar 18, 2003 5.659 5.659 5.329 5.552 870,431 +0.08(+1.42%)
Mar 17, 2003 4.787 5.523 4.738 5.475 1,119,361 +0.59(+12.10%)
Mar 14, 2003 4.893 4.942 4.767 4.883 930,599 +0.05(+1.00%)
Mar 13, 2003 4.661 4.874 4.641 4.835 1,012,028 +0.19(+4.18%)
Mar 12, 2003 4.447 4.719 4.409 4.641 706,025 +0.17(+3.90%)
Mar 11, 2003 4.593 4.602 4.428 4.467 947,215 -0.09(-1.91%)
Mar 10, 2003 4.738 4.767 4.496 4.554 2,030,249 -0.23(-4.86%)
Mar 07, 2003 4.796 4.806 4.554 4.787 1,810,216 +0.04(+0.82%)
Mar 06, 2003 5.039 5.087 4.748 4.748 1,351,882 -0.36(-7.02%)
Mar 05, 2003 5.058 5.194 4.951 5.106 606,226 -0.05(-0.94%)
Mar 04, 2003 5.232 5.320 4.893 5.155 944,635 -0.21(-3.97%)
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.