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 (%)
Dec 31, 2003 8.769 8.943 8.624 8.779 973,429 +0.05(+0.55%)
Dec 30, 2003 9.011 9.137 8.730 8.730 956,401 -0.47(-5.16%)
Dec 29, 2003 8.788 9.205 8.788 9.205 725,944 +0.36(+4.05%)
Dec 26, 2003 8.711 8.943 8.711 8.846 185,356 +0.14(+1.56%)
Dec 24, 2003 8.740 8.798 8.682 8.711 250,891 -0.12(-1.32%)
Dec 23, 2003 8.779 8.866 8.672 8.827 790,240 +0.04(+0.44%)
Dec 22, 2003 8.720 8.914 8.720 8.788 869,296 +0.07(+0.78%)
Dec 19, 2003 8.682 8.720 8.401 8.720 977,042 +0.04(+0.45%)
Dec 18, 2003 8.333 8.691 8.333 8.682 773,934 +0.24(+2.87%)
Dec 17, 2003 8.449 8.498 8.391 8.440 928,226 +0.02(+0.23%)
Dec 16, 2003 8.401 8.430 8.188 8.420 845,455 +0.06(+0.70%)
Dec 15, 2003 8.633 8.691 8.343 8.362 1,292,849 -0.17(-2.04%)
Dec 12, 2003 8.284 8.546 8.275 8.536 1,142,583 +0.30(+3.65%)
Dec 11, 2003 7.965 8.236 7.926 8.236 1,100,888 +0.28(+3.53%)
Dec 10, 2003 7.742 8.081 7.742 7.955 1,323,501 +0.21(+2.75%)
Dec 09, 2003 8.091 8.120 7.732 7.742 1,253,631 -0.33(-4.08%)
Dec 08, 2003 7.945 8.042 7.829 8.071 909,029 +0.19(+2.46%)
Dec 05, 2003 7.839 7.974 7.713 7.878 898,193 -0.04(-0.49%)
Dec 04, 2003 7.645 7.994 7.558 7.916 1,910,531 +0.35(+4.61%)
Dec 03, 2003 7.509 7.693 7.451 7.567 739,876 +0.01(+0.13%)
Dec 02, 2003 7.558 7.655 7.441 7.558 722,125 -0.03(-0.38%)
Dec 01, 2003 7.267 7.626 7.267 7.587 664,537 +0.32(+4.40%)
Nov 28, 2003 7.383 7.451 7.267 7.267 270,810 -0.12(-1.57%)
Nov 26, 2003 7.209 7.451 7.190 7.383 649,159 +0.16(+2.14%)
Nov 25, 2003 7.151 7.267 7.141 7.228 650,810 +0.10(+1.36%)
Nov 24, 2003 7.005 7.296 7.005 7.131 701,897 +0.15(+2.08%)
Nov 21, 2003 7.025 7.112 6.976 6.986 692,918 -0.04(-0.55%)
Nov 20, 2003 7.015 7.093 6.976 7.025 503,021 -0.02(-0.28%)
Nov 19, 2003 7.035 7.151 7.025 7.044 690,957 -0.08(-1.09%)
Nov 18, 2003 7.286 7.316 7.035 7.122 827,291 -0.14(-1.87%)
Nov 17, 2003 7.199 7.267 7.160 7.257 702,207 -0.18(-2.47%)
Nov 14, 2003 7.490 7.529 7.412 7.441 539,865 -0.05(-0.65%)
Nov 13, 2003 7.403 7.538 7.374 7.490 786,112 +0.09(+1.18%)
Nov 12, 2003 7.403 7.480 7.383 7.403 1,001,811 +0.00(+0.00%)
Nov 11, 2003 7.412 7.558 7.393 7.403 706,644 -0.09(-1.16%)
Nov 10, 2003 7.713 7.752 7.616 7.490 713,869 -0.26(-3.38%)
Nov 07, 2003 7.848 7.848 7.693 7.752 616,650 -0.05(-0.62%)
Nov 06, 2003 7.926 7.926 7.761 7.800 950,621 -0.07(-0.86%)
Nov 05, 2003 7.771 7.897 7.703 7.868 468,447 +0.09(+1.12%)
Nov 04, 2003 7.829 7.945 7.761 7.781 324,534 -0.05(-0.62%)
Nov 03, 2003 7.703 7.974 7.703 7.829 526,036 +0.17(+2.28%)
Oct 31, 2003 7.848 7.926 7.655 7.655 596,731 -0.19(-2.47%)
Oct 30, 2003 7.771 7.984 7.771 7.848 1,090,258 +0.15(+1.89%)
Oct 29, 2003 7.548 7.732 7.509 7.703 740,083 +0.06(+0.76%)
Oct 28, 2003 7.316 7.655 7.316 7.645 1,230,204 +0.35(+4.78%)
Oct 27, 2003 7.219 7.354 7.151 7.296 435,112 +0.11(+1.48%)
Oct 24, 2003 7.102 7.267 7.093 7.190 631,098 -0.01(-0.13%)
Oct 23, 2003 7.219 7.354 7.112 7.199 839,779 -0.04(-0.54%)
Oct 22, 2003 7.102 7.412 7.035 7.238 1,152,181 +0.04(+0.54%)
Oct 21, 2003 7.461 7.461 7.093 7.199 1,083,962 -0.24(-3.26%)
Oct 20, 2003 7.655 7.693 7.412 7.441 885,912 -0.12(-1.54%)
Oct 17, 2003 7.800 7.907 7.345 7.558 1,179,943 -0.24(-3.11%)
Oct 16, 2003 7.354 7.848 7.412 7.800 4,683,031 +0.45(+6.06%)
Oct 15, 2003 7.102 7.354 6.938 7.354 1,919,820 +0.28(+3.97%)
Oct 14, 2003 7.112 7.073 6.986 7.073 449,561 -0.04(-0.54%)
Oct 13, 2003 7.025 7.102 6.986 7.112 640,284 +0.09(+1.24%)
Oct 10, 2003 6.996 7.044 6.957 7.025 653,700 -0.04(-0.55%)
Oct 09, 2003 7.005 7.073 6.947 7.064 720,267 +0.08(+1.11%)
Oct 08, 2003 6.957 7.035 6.928 6.986 723,570 -0.02(-0.28%)
Oct 07, 2003 6.880 6.957 6.821 7.005 606,948 +0.06(+0.84%)
Oct 06, 2003 6.947 7.035 6.841 6.947 490,430 -0.09(-1.24%)
Oct 03, 2003 6.986 7.044 6.909 7.035 866,715 +0.08(+1.11%)
Oct 02, 2003 6.870 6.986 6.870 6.957 1,169,829 +0.10(+1.41%)
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.