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

Crown Cork & Seal Company (NY: CCK )

79.99 -0.36 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2002 6.568 6.665 6.085 6.182 1,095,503 -0.39(-5.88%)
Oct 30, 2002 5.950 6.568 5.844 6.568 957,608 +0.63(+10.57%)
Oct 29, 2002 6.037 6.047 5.680 5.941 990,529 -0.13(-2.07%)
Oct 28, 2002 5.892 6.327 5.892 6.066 1,442,209 +0.19(+3.29%)
Oct 25, 2002 5.603 5.892 5.603 5.873 347,223 +0.30(+5.37%)
Oct 24, 2002 6.105 6.279 5.409 5.574 956,365 -0.49(-8.12%)
Oct 23, 2002 5.699 6.085 5.622 6.066 659,869 +0.27(+4.67%)
Oct 22, 2002 5.834 6.037 5.699 5.796 10,642,390 +0.14(+2.39%)
Oct 21, 2002 5.825 5.892 5.554 5.660 1,027,798 -0.26(-4.40%)
Oct 18, 2002 6.201 6.279 5.921 5.921 1,243,958 -0.28(-4.52%)
Oct 17, 2002 5.554 6.424 5.545 6.201 3,926,296 +0.99(+18.89%)
Oct 16, 2002 5.158 5.245 4.975 5.216 1,294,375 -0.04(-0.74%)
Oct 15, 2002 4.733 5.293 4.637 5.255 2,632,128 +0.62(+13.33%)
Oct 14, 2002 4.347 4.714 4.134 4.637 632,021 +0.14(+3.23%)
Oct 11, 2002 4.096 4.492 4.057 4.492 9,700,311 +0.49(+12.32%)
Oct 10, 2002 4.733 4.781 3.873 3.999 1,649,467 -0.54(-11.91%)
Oct 09, 2002 5.110 5.110 4.366 4.540 1,457,945 -0.67(-12.80%)
Oct 08, 2002 4.946 5.235 4.936 5.206 715,773 +0.25(+5.07%)
Oct 07, 2002 5.071 5.081 4.830 4.955 1,098,091 -0.38(-7.07%)
Oct 04, 2002 5.419 5.545 5.071 5.332 826,027 -0.05(-0.90%)
Oct 03, 2002 5.448 5.641 5.303 5.380 750,557 -0.07(-1.24%)
Oct 02, 2002 5.409 5.689 5.255 5.448 8,965,282 -0.11(-1.91%)
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.