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 (%)
Nov 29, 2002 8.452 8.742 8.162 8.346 2,838,143 +0.67(+8.68%)
Nov 27, 2002 7.390 7.766 7.390 7.679 819,091 +0.31(+4.19%)
Nov 26, 2002 7.158 7.486 7.119 7.370 1,241,784 +0.18(+2.55%)
Nov 25, 2002 7.042 7.341 6.907 7.187 1,026,659 +0.17(+2.48%)
Nov 22, 2002 7.264 7.264 7.003 7.013 1,438,689 -0.28(-3.84%)
Nov 21, 2002 6.665 7.486 6.626 7.293 3,984,788 +0.74(+11.36%)
Nov 20, 2002 6.443 6.607 6.385 6.549 600,135 +0.01(+0.15%)
Nov 19, 2002 6.559 6.781 6.375 6.539 815,778 -0.05(-0.73%)
Nov 18, 2002 6.549 6.762 6.472 6.588 1,010,716 +0.07(+1.04%)
Nov 15, 2002 6.424 6.665 6.163 6.520 1,598,222 +0.06(+0.90%)
Nov 14, 2002 5.535 6.520 5.535 6.462 3,341,172 +1.02(+18.83%)
Nov 13, 2002 5.651 5.699 5.149 5.438 1,898,755 -0.26(-4.58%)
Nov 12, 2002 5.603 6.047 5.409 5.699 1,390,343 +0.10(+1.72%)
Nov 11, 2002 5.574 5.950 5.574 5.603 1,540,455 +0.05(+0.87%)
Nov 08, 2002 6.375 6.462 5.554 5.554 2,767,849 -0.92(-14.18%)
Nov 07, 2002 6.858 6.878 6.424 6.472 2,094,107 -0.63(-8.84%)
Nov 06, 2002 6.762 7.167 6.665 7.100 2,223,721 +0.38(+5.60%)
Nov 05, 2002 6.858 7.080 6.578 6.723 1,809,827 -0.23(-3.33%)
Nov 04, 2002 6.945 7.235 6.762 6.955 2,871,996 +0.24(+3.60%)
Nov 01, 2002 6.182 6.733 6.182 6.713 1,392,517 +0.53(+8.59%)
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%)
Oct 01, 2002 5.071 5.631 4.888 5.554 760,599 +0.48(+9.52%)
Sep 30, 2002 5.139 5.245 4.733 5.071 1,436,412 -0.22(-4.20%)
Sep 27, 2002 5.689 5.796 5.187 5.293 846,525 -0.41(-7.12%)
Sep 26, 2002 5.631 5.757 5.467 5.699 826,338 +0.16(+2.97%)
Sep 25, 2002 5.071 5.641 5.052 5.535 1,141,261 +0.52(+10.40%)
Sep 24, 2002 5.226 5.226 4.849 5.013 1,255,760 -0.31(-5.81%)
Sep 23, 2002 5.670 5.670 5.313 5.322 8,095,670 -0.35(-6.13%)
Sep 20, 2002 5.554 5.709 5.264 5.670 665,770 +0.34(+6.34%)
Sep 19, 2002 5.313 5.796 5.177 5.332 13,126,995 -0.17(-3.16%)
Sep 18, 2002 5.989 5.989 5.506 5.506 1,855,585 -0.74(-11.90%)
Sep 17, 2002 6.858 6.858 5.989 6.250 1,221,907 -0.37(-5.55%)
Sep 16, 2002 6.752 7.051 6.549 6.617 928,724 -0.14(-2.00%)
Sep 13, 2002 6.704 6.752 6.482 6.752 756,044 +0.03(+0.43%)
Sep 12, 2002 6.501 6.752 6.279 6.723 1,073,556 +0.18(+2.81%)
Sep 11, 2002 6.539 6.655 6.424 6.539 564,212 -0.01(-0.15%)
Sep 10, 2002 6.800 6.810 6.134 6.549 1,253,897 -0.25(-3.69%)
Sep 09, 2002 6.742 6.800 6.704 6.800 1,307,937 +0.06(+0.86%)
Sep 06, 2002 6.491 6.849 6.491 6.742 1,689,117 +0.22(+3.41%)
Sep 05, 2002 6.395 6.568 6.192 6.520 2,014,082 +0.09(+1.35%)
Sep 04, 2002 5.796 6.472 5.718 6.433 2,395,987 +0.64(+11.00%)
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.