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 UNCHANGED
Streaming Delayed 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 1,095,539 -0.39(-5.88%)
Oct 30, 2002 5.950 6.568 5.844 6.568 957,639 +0.63(+10.57%)
Oct 29, 2002 6.037 6.047 5.680 5.940 990,561 -0.13(-2.07%)
Oct 28, 2002 5.892 6.327 5.892 6.066 1,442,257 +0.19(+3.29%)
Oct 25, 2002 5.602 5.892 5.602 5.873 347,234 +0.30(+5.37%)
Oct 24, 2002 6.105 6.278 5.409 5.573 956,397 -0.49(-8.12%)
Oct 23, 2002 5.699 6.085 5.622 6.066 659,891 +0.27(+4.67%)
Oct 22, 2002 5.834 6.037 5.699 5.795 10,642,740 +0.14(+2.39%)
Oct 21, 2002 5.824 5.892 5.554 5.660 1,027,832 -0.26(-4.40%)
Oct 18, 2002 6.201 6.278 5.921 5.921 1,243,999 -0.28(-4.52%)
Oct 17, 2002 5.554 6.423 5.544 6.201 3,926,425 +0.99(+18.89%)
Oct 16, 2002 5.158 5.245 4.974 5.216 1,294,418 -0.04(-0.74%)
Oct 15, 2002 4.733 5.293 4.636 5.255 2,632,214 +0.62(+13.33%)
Oct 14, 2002 4.347 4.714 4.134 4.636 632,042 +0.14(+3.23%)
Oct 11, 2002 4.095 4.492 4.057 4.492 9,700,630 +0.49(+12.32%)
Oct 10, 2002 4.733 4.781 3.873 3.999 1,649,521 -0.54(-11.92%)
Oct 09, 2002 5.110 5.110 4.366 4.540 1,457,993 -0.67(-12.80%)
Oct 08, 2002 4.945 5.235 4.936 5.206 715,796 +0.25(+5.07%)
Oct 07, 2002 5.071 5.081 4.830 4.955 1,098,127 -0.38(-7.07%)
Oct 04, 2002 5.419 5.544 5.071 5.332 826,054 -0.05(-0.90%)
Oct 03, 2002 5.448 5.641 5.303 5.380 750,582 -0.07(-1.24%)
Oct 02, 2002 5.409 5.689 5.255 5.448 8,965,577 -0.11(-1.91%)
Oct 01, 2002 5.071 5.631 4.888 5.554 760,624 +0.48(+9.52%)
Sep 30, 2002 5.139 5.245 4.733 5.071 1,436,459 -0.22(-4.20%)
Sep 27, 2002 5.689 5.795 5.187 5.293 846,553 -0.41(-7.12%)
Sep 26, 2002 5.631 5.757 5.467 5.699 826,365 +0.16(+2.97%)
Sep 25, 2002 5.071 5.641 5.052 5.535 1,141,299 +0.52(+10.40%)
Sep 24, 2002 5.226 5.226 4.849 5.013 1,255,802 -0.31(-5.81%)
Sep 23, 2002 5.670 5.670 5.313 5.322 8,095,937 -0.35(-6.13%)
Sep 20, 2002 5.554 5.709 5.264 5.670 665,792 +0.34(+6.34%)
Sep 19, 2002 5.313 5.795 5.177 5.332 13,127,427 -0.17(-3.16%)
Sep 18, 2002 5.989 5.989 5.506 5.506 1,855,646 -0.74(-11.90%)
Sep 17, 2002 6.858 6.858 5.989 6.249 1,221,948 -0.37(-5.55%)
Sep 16, 2002 6.752 7.051 6.549 6.617 928,755 -0.14(-2.00%)
Sep 13, 2002 6.703 6.752 6.481 6.752 756,069 +0.03(+0.43%)
Sep 12, 2002 6.501 6.752 6.278 6.723 1,073,591 +0.18(+2.81%)
Sep 11, 2002 6.539 6.655 6.423 6.539 564,230 -0.01(-0.15%)
Sep 10, 2002 6.800 6.810 6.134 6.549 1,253,938 -0.25(-3.69%)
Sep 09, 2002 6.742 6.800 6.703 6.800 1,307,980 +0.06(+0.86%)
Sep 06, 2002 6.491 6.848 6.491 6.742 1,689,172 +0.22(+3.41%)
Sep 05, 2002 6.394 6.568 6.192 6.520 2,014,149 +0.09(+1.35%)
Sep 04, 2002 5.795 6.472 5.718 6.433 2,396,066 +0.64(+11.00%)
Sep 03, 2002 5.622 5.834 5.119 5.795 1,164,593 +0.17(+3.09%)
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%)
Aug 01, 2002 3.381 3.951 3.381 3.699 2,918,264 +0.37(+11.01%)
Jul 31, 2002 3.912 4.134 3.091 3.332 6,429,126 -0.53(-13.75%)
Jul 30, 2002 4.685 4.772 3.854 3.864 2,557,570 -0.87(-18.37%)
Jul 29, 2002 4.540 4.974 4.540 4.733 1,360,676 +0.10(+2.08%)
Jul 26, 2002 4.347 4.636 4.318 4.636 980,519 +0.35(+8.11%)
Jul 25, 2002 4.347 4.492 4.115 4.289 1,656,354 +0.18(+4.47%)
Jul 24, 2002 3.381 4.482 3.332 4.105 6,459,563 -0.48(-10.53%)
Jul 23, 2002 5.689 6.134 4.578 4.588 2,562,022 -0.98(-17.53%)
Jul 22, 2002 6.085 6.317 5.515 5.564 1,430,868 -0.34(-5.73%)
Jul 19, 2002 6.375 6.761 5.844 5.902 1,925,010 -1.16(-16.42%)
Jul 17, 2002 7.032 7.244 6.568 7.061 2,045,828 +0.86(+13.86%)
Jul 12, 2002 6.182 6.452 6.085 6.201 2,316,142 -0.03(-0.47%)
Jul 11, 2002 6.278 6.414 6.037 6.230 1,498,162 -0.14(-2.27%)
Jul 10, 2002 6.752 6.771 6.134 6.375 2,247,399 -0.37(-5.44%)
Jul 09, 2002 6.617 6.742 6.617 6.742 1,473,522 +0.10(+1.45%)
Jul 08, 2002 6.617 6.646 6.617 6.646 1,727,685 +0.03(+0.44%)
Jul 05, 2002 5.998 6.617 5.989 6.617 1,212,630 +0.71(+12.11%)
Jul 04, 2002 5.351 6.085 5.313 5.902 2,540,074 +0.00(+0.00%)
Jul 03, 2002 5.351 6.085 5.313 5.902 65,098,784 +0.53(+9.89%)
Jul 02, 2002 5.853 6.085 5.139 5.370 2,885,445 -0.57(-9.59%)
Jul 01, 2002 6.665 6.674 5.795 5.940 2,688,845 -0.68(-10.22%)
Jun 28, 2002 6.510 6.742 6.346 6.617 2,988,249 +0.17(+2.70%)
Jun 27, 2002 6.858 7.003 6.375 6.443 2,805,314 -0.38(-5.52%)
Jun 26, 2002 6.761 6.955 6.530 6.819 2,810,387 +0.20(+3.07%)
Jun 25, 2002 6.568 6.810 6.452 6.617 911,362 -0.19(-2.84%)
Jun 21, 2002 6.423 7.051 6.336 6.810 70,130,272 +0.39(+6.01%)
Jun 20, 2002 7.061 7.090 6.085 6.423 4,428,332 -0.79(-10.98%)
Jun 19, 2002 7.486 7.534 7.022 7.215 2,150,185 -0.42(-5.44%)
Jun 18, 2002 7.582 7.814 7.515 7.631 2,222,552 -0.05(-0.63%)
Jun 17, 2002 7.486 7.824 7.486 7.679 1,969,217 +0.05(+0.63%)
Jun 14, 2002 8.114 8.201 7.496 7.631 2,145,526 -0.36(-4.47%)
Jun 12, 2002 7.631 8.452 7.447 7.988 5,168,458 +0.26(+3.38%)
Jun 11, 2002 7.727 7.901 7.582 7.727 25,830,386 +0.02(+0.25%)
Jun 10, 2002 7.698 7.872 7.496 7.708 1,901,302 -0.09(-1.12%)
Jun 07, 2002 7.486 7.863 7.438 7.795 2,388,922 +0.29(+3.86%)
Jun 06, 2002 7.727 8.278 7.486 7.505 2,680,873 -0.38(-4.78%)
Jun 05, 2002 7.293 7.882 7.273 7.882 3,158,761 -0.14(-1.69%)
May 31, 2002 8.065 8.181 7.978 8.017 3,619,774 +0.30(+3.88%)
May 28, 2002 8.403 8.500 7.708 7.718 2,715,969 -0.88(-10.22%)
May 27, 2002 9.196 9.418 8.403 8.597 2,228,556 +0.00(+0.00%)
May 24, 2002 9.196 9.418 8.403 8.597 2,228,556 -0.59(-6.41%)
May 23, 2002 7.582 9.311 7.582 9.186 5,309,878 +1.61(+21.30%)
May 22, 2002 7.921 8.519 7.438 7.573 3,120,041 -0.44(-5.54%)
May 21, 2002 8.742 8.983 8.017 8.017 3,544,612 -0.71(-8.08%)
May 20, 2002 9.273 9.321 8.693 8.722 1,989,405 -0.70(-7.38%)
May 17, 2002 9.901 9.901 9.331 9.418 1,978,017 -0.22(-2.30%)
May 16, 2002 9.282 9.949 9.225 9.640 2,091,588 +0.36(+3.85%)
May 15, 2002 9.611 9.843 9.273 9.282 2,409,835 -0.47(-4.85%)
May 14, 2002 9.099 9.804 9.041 9.756 3,409,300 +0.78(+8.72%)
May 13, 2002 9.234 9.707 8.800 8.973 2,473,919 -0.25(-2.72%)
May 10, 2002 9.659 10.09 9.128 9.225 2,040,548 -0.49(-5.07%)
May 09, 2002 10.39 10.39 9.650 9.717 3,018,687 -0.71(-6.77%)
May 08, 2002 9.804 10.81 9.804 10.42 2,547,942 +0.60(+6.10%)
May 07, 2002 10.14 10.48 9.756 9.823 2,445,552 -0.79(-7.46%)
May 06, 2002 10.82 11.11 10.47 10.62 1,054,335 -0.46(-4.19%)
May 03, 2002 11.16 11.16 10.72 11.08 1,063,549 -0.12(-1.04%)
May 02, 2002 11.54 11.57 10.82 11.20 1,205,280 -0.34(-2.93%)
May 01, 2002 10.88 11.73 10.74 11.53 2,519,265 +0.66(+6.04%)
Apr 30, 2002 9.997 11.24 9.920 10.88 2,800,655 +0.49(+4.74%)
Apr 29, 2002 10.63 10.91 10.29 10.38 2,043,344 -0.26(-2.45%)
Apr 26, 2002 10.96 11.11 10.63 10.64 1,436,355 -0.42(-3.76%)
Apr 25, 2002 11.35 11.57 10.67 11.06 1,781,209 -0.29(-2.55%)
Apr 24, 2002 11.19 12.22 10.54 11.35 4,081,822 +0.14(+1.29%)
Apr 23, 2002 9.476 11.40 9.476 11.20 3,957,795 +1.73(+18.25%)
Apr 22, 2002 9.901 9.901 9.225 9.476 3,289,621 -0.67(-6.57%)
Apr 19, 2002 10.67 10.77 9.524 10.14 4,075,507 -0.72(-6.67%)
Apr 18, 2002 9.997 11.56 9.949 10.87 4,174,066 -0.10(-0.88%)
Apr 17, 2002 11.69 12.05 10.43 10.96 6,799,655 -0.87(-7.35%)
Apr 16, 2002 11.54 12.22 11.54 11.83 3,699,491 +0.46(+4.08%)
Apr 15, 2002 10.82 11.48 10.77 11.37 3,677,232 +0.71(+6.61%)
Apr 12, 2002 10.29 10.66 10.29 10.66 2,011,871 +0.35(+3.37%)
Apr 11, 2002 10.19 10.87 9.901 10.32 3,189,405 +0.20(+2.01%)
Apr 10, 2002 9.427 10.86 9.331 10.11 5,639,513 +0.69(+7.27%)
Apr 09, 2002 8.645 9.437 8.645 9.427 3,868,656 +0.78(+9.05%)
Apr 08, 2002 8.307 8.645 8.307 8.645 1,131,981 +0.10(+1.13%)
Apr 05, 2002 8.355 8.635 8.346 8.548 1,070,485 +0.07(+0.80%)
Apr 04, 2002 8.500 8.510 8.317 8.481 1,184,677 -0.03(-0.34%)
Apr 03, 2002 8.645 8.645 8.336 8.510 1,127,426 -0.14(-1.56%)
Apr 02, 2002 8.500 8.645 8.336 8.645 1,018,617 +0.19(+2.29%)
Apr 01, 2002 8.635 8.635 8.336 8.452 1,193,270 -0.19(-2.23%)
Mar 29, 2002 8.500 8.664 8.355 8.645 1,330,342 +0.00(+0.00%)
Mar 28, 2002 8.500 8.664 8.355 8.645 1,330,342 +0.20(+2.40%)
Mar 27, 2002 8.152 8.597 8.152 8.442 22,724,528 +0.29(+3.55%)
Mar 26, 2002 8.210 8.210 7.882 8.152 1,572,496 -0.19(-2.31%)
Mar 25, 2002 8.403 8.828 8.191 8.346 2,826,227 -0.01(-0.12%)
Mar 22, 2002 8.355 8.597 8.230 8.355 1,178,673 -0.04(-0.46%)
Mar 21, 2002 8.452 8.548 8.268 8.394 2,073,056 -0.15(-1.81%)
Mar 20, 2002 8.104 8.626 7.921 8.548 3,547,821 +0.54(+6.76%)
Mar 19, 2002 7.534 8.114 7.476 8.007 3,472,867 +0.54(+7.24%)
Mar 18, 2002 7.148 7.534 7.148 7.467 2,818,566 +0.53(+7.66%)
Mar 15, 2002 6.665 7.003 6.414 6.935 5,114,209 -0.18(-2.58%)
Mar 14, 2002 7.486 7.621 7.042 7.119 1,912,069 -0.42(-5.51%)
Mar 13, 2002 7.640 7.708 7.486 7.534 1,871,693 -0.10(-1.27%)
Mar 12, 2002 7.264 7.727 7.157 7.631 1,740,729 +0.19(+2.60%)
Mar 11, 2002 7.022 7.438 6.665 7.438 1,317,815 +0.40(+5.62%)
Mar 08, 2002 7.235 7.302 6.858 7.042 1,844,879 -0.20(-2.80%)
Mar 07, 2002 7.051 7.331 7.022 7.244 2,571,754 +0.19(+2.74%)
Mar 06, 2002 6.761 7.051 6.713 7.051 1,829,039 +0.15(+2.24%)
Mar 05, 2002 6.665 6.935 6.433 6.897 2,725,080 +0.14(+2.00%)
Mar 04, 2002 5.747 6.781 5.747 6.761 5,424,692 +1.08(+19.05%)
Mar 01, 2002 5.544 5.738 5.525 5.680 740,126 +0.14(+2.62%)
Feb 28, 2002 5.651 5.747 5.457 5.535 1,353,740 -0.20(-3.54%)
Feb 27, 2002 5.979 6.114 5.699 5.738 1,826,865 -0.14(-2.46%)
Feb 26, 2002 5.303 5.892 5.274 5.882 2,555,914 +0.58(+10.93%)
Feb 25, 2002 5.061 5.313 5.061 5.303 1,546,199 +0.22(+4.37%)
Feb 22, 2002 5.081 5.129 4.984 5.081 927,409 -0.04(-0.75%)
Feb 21, 2002 5.235 5.235 5.119 5.119 694,159 -0.10(-1.85%)
Feb 20, 2002 5.119 5.303 5.023 5.216 1,275,368 +0.14(+2.86%)
Feb 19, 2002 5.274 5.274 4.849 5.071 1,125,563 -0.24(-4.55%)
Feb 18, 2002 5.293 5.380 4.974 5.313 1,730,584 +0.00(+0.00%)
Feb 15, 2002 5.293 5.380 4.974 5.313 1,730,584 +0.30(+5.97%)
Feb 14, 2002 5.399 6.037 4.646 5.013 5,746,769 -0.39(-7.16%)
Feb 13, 2002 5.129 5.448 5.129 5.399 1,306,220 +0.27(+5.27%)
Feb 12, 2002 5.361 5.457 5.071 5.129 1,215,115 -0.28(-5.18%)
Feb 11, 2002 5.226 5.554 5.216 5.409 2,262,721 +0.20(+3.90%)
Feb 08, 2002 4.830 5.322 4.781 5.206 2,696,402 +0.71(+15.91%)
Feb 07, 2002 4.955 4.974 4.347 4.492 2,291,295 -0.44(-9.00%)
Feb 06, 2002 5.216 5.264 4.878 4.936 1,262,324 -0.28(-5.37%)
Feb 05, 2002 5.119 5.351 5.013 5.216 784,850 +0.00(+0.00%)
Feb 04, 2002 5.457 5.457 4.897 5.216 1,291,105 -0.14(-2.70%)
Feb 01, 2002 5.071 5.795 4.839 5.361 3,604,866 +0.29(+5.71%)
Jan 31, 2002 4.492 5.071 4.443 5.071 1,930,083 +0.63(+14.13%)
Jan 30, 2002 4.492 4.627 4.308 4.443 1,880,183 +0.14(+3.37%)
Jan 29, 2002 4.636 4.704 4.153 4.298 1,684,928 -0.42(-8.81%)
Jan 28, 2002 4.888 4.965 4.492 4.714 2,539,556 -0.12(-2.40%)
Jan 25, 2002 4.298 4.955 3.970 4.830 5,494,263 +0.54(+12.61%)
Jan 24, 2002 3.864 4.443 3.864 4.289 3,475,455 +0.44(+11.56%)
Jan 23, 2002 3.477 3.864 3.477 3.844 1,695,177 +0.37(+10.56%)
Jan 22, 2002 3.497 3.564 3.381 3.477 540,419 +0.00(+0.00%)
Jan 21, 2002 3.526 3.603 3.429 3.477 1,210,663 +0.00(+0.00%)
Jan 18, 2002 3.526 3.603 3.429 3.477 1,210,663 -0.14(-4.00%)
Jan 17, 2002 3.381 3.670 3.381 3.622 1,036,010 +0.17(+5.04%)
Jan 16, 2002 3.526 3.564 3.101 3.448 1,258,804 -0.13(-3.51%)
Jan 15, 2002 2.898 3.622 2.898 3.574 2,970,546 +0.19(+5.71%)
Jan 14, 2002 3.960 4.038 3.168 3.381 4,262,686 -0.78(-18.79%)
Jan 11, 2002 4.395 4.405 4.124 4.163 1,165,421 -0.28(-6.30%)
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.