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 (%)
Mar 31, 2003 5.400 5.506 5.052 5.429 937,731 -0.04(-0.71%)
Mar 28, 2003 5.342 5.516 5.313 5.467 901,083 +0.14(+2.54%)
Mar 27, 2003 4.975 5.351 4.975 5.332 560,692 +0.26(+5.14%)
Mar 26, 2003 5.120 5.293 5.071 5.071 877,893 +0.10(+1.94%)
Mar 25, 2003 4.907 5.284 4.907 4.975 810,188 +0.07(+1.38%)
Mar 24, 2003 5.284 5.293 4.733 4.907 1,036,701 -0.45(-8.47%)
Mar 21, 2003 5.419 5.574 5.313 5.361 1,094,261 -0.03(-0.54%)
Mar 20, 2003 5.322 5.516 5.129 5.390 529,634 -0.02(-0.36%)
Mar 19, 2003 5.438 5.545 5.197 5.409 540,298 -0.13(-2.27%)
Mar 18, 2003 5.641 5.641 5.313 5.535 873,131 +0.08(+1.42%)
Mar 17, 2003 4.772 5.506 4.723 5.458 1,122,834 +0.59(+12.10%)
Mar 14, 2003 4.878 4.926 4.752 4.868 933,486 +0.05(+1.00%)
Mar 13, 2003 4.646 4.859 4.627 4.820 1,015,168 +0.19(+4.18%)
Mar 12, 2003 4.434 4.704 4.395 4.627 708,215 +0.17(+3.90%)
Mar 11, 2003 4.579 4.588 4.414 4.453 950,154 -0.09(-1.91%)
Mar 10, 2003 4.723 4.752 4.482 4.540 2,036,547 -0.23(-4.86%)
Mar 07, 2003 4.781 4.791 4.540 4.772 1,815,832 +0.04(+0.82%)
Mar 06, 2003 5.023 5.071 4.733 4.733 1,356,076 -0.36(-7.02%)
Mar 05, 2003 5.042 5.177 4.936 5.091 608,107 -0.05(-0.94%)
Mar 04, 2003 5.216 5.303 4.878 5.139 947,566 -0.21(-3.97%)
Mar 03, 2003 5.583 5.583 5.149 5.351 1,421,918 -0.17(-3.15%)
Feb 28, 2003 5.487 5.622 5.361 5.525 1,060,512 +0.08(+1.42%)
Feb 27, 2003 5.274 5.506 5.264 5.448 819,609 +0.27(+5.22%)
Feb 26, 2003 5.467 5.535 5.168 5.177 774,161 -0.27(-4.96%)
Feb 25, 2003 4.984 5.487 4.975 5.448 1,256,071 +0.41(+8.05%)
Feb 24, 2003 5.603 5.603 5.023 5.042 1,468,608 -0.58(-10.31%)
Feb 21, 2003 5.506 5.622 5.371 5.622 1,142,504 +0.05(+0.87%)
Feb 20, 2003 5.651 5.670 5.506 5.574 1,016,203 -0.06(-1.03%)
Feb 19, 2003 5.786 5.834 5.612 5.631 948,808 -0.14(-2.51%)
Feb 18, 2003 5.728 5.863 5.680 5.776 1,387,444 +0.13(+2.22%)
Feb 14, 2003 5.786 5.844 5.458 5.651 2,259,230 -0.14(-2.50%)
Feb 13, 2003 5.950 5.950 5.554 5.796 2,489,677 -0.25(-4.15%)
Feb 12, 2003 6.375 6.424 5.979 6.047 1,493,661 -0.35(-5.44%)
Feb 11, 2003 6.907 6.907 6.395 6.395 2,184,899 +0.07(+1.07%)
Feb 10, 2003 6.230 6.375 6.028 6.327 949,947 +0.14(+2.34%)
Feb 07, 2003 6.752 6.771 6.163 6.182 3,128,842 -0.25(-3.90%)
Feb 06, 2003 6.327 6.520 5.902 6.433 2,215,749 -0.18(-2.77%)
Feb 05, 2003 6.327 6.742 6.327 6.617 1,329,470 +0.20(+3.16%)
Feb 04, 2003 6.346 6.424 6.134 6.414 1,531,034 +0.03(+0.45%)
Feb 03, 2003 6.762 6.762 6.279 6.385 1,540,662 -0.31(-4.62%)
Jan 31, 2003 6.665 6.752 6.424 6.694 2,370,623 +0.11(+1.61%)
Jan 30, 2003 7.119 7.293 6.414 6.588 4,147,944 -0.53(-7.46%)
Jan 29, 2003 7.148 7.206 6.907 7.119 4,219,480 -0.15(-2.12%)
Jan 28, 2003 6.839 7.293 6.762 7.274 1,701,747 +0.46(+6.81%)
Jan 27, 2003 7.003 7.225 6.520 6.810 1,982,921 -0.39(-5.37%)
Jan 24, 2003 7.534 7.554 7.013 7.196 1,237,022 -0.36(-4.73%)
Jan 23, 2003 7.245 7.728 7.196 7.554 979,037 +0.31(+4.27%)
Jan 22, 2003 7.148 7.264 7.003 7.245 1,241,370 +0.03(+0.40%)
Jan 21, 2003 7.245 7.361 7.051 7.216 2,439,881 -0.13(-1.71%)
Jan 17, 2003 7.254 7.438 7.216 7.341 1,534,243 -0.10(-1.30%)
Jan 16, 2003 7.728 7.728 7.303 7.438 1,556,294 -0.29(-3.75%)
Jan 15, 2003 7.728 7.757 7.534 7.728 1,550,082 -0.01(-0.12%)
Jan 14, 2003 7.728 7.824 7.641 7.737 837,518 -0.09(-1.11%)
Jan 13, 2003 7.631 7.834 7.486 7.824 1,343,135 +0.25(+3.32%)
Jan 10, 2003 7.563 7.737 7.341 7.573 2,079,096 -0.04(-0.51%)
Jan 09, 2003 7.969 7.998 7.322 7.612 2,599,828 +0.02(+0.25%)
Jan 08, 2003 7.303 7.940 7.119 7.592 3,367,157 +0.29(+3.97%)
Jan 07, 2003 7.245 7.515 6.955 7.303 4,212,958 +0.54(+8.00%)
Jan 06, 2003 7.254 7.361 6.713 6.762 3,844,201 -0.65(-8.74%)
Jan 03, 2003 7.341 7.621 7.245 7.409 1,403,594 -0.18(-2.42%)
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.