Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.504	5.639	5.378	5.543	1,057,197	+0.08(+1.42%)
Feb 27, 2003	5.291	5.523	5.281	5.465	817,047	+0.27(+5.22%)
Feb 26, 2003	5.484	5.552	5.184	5.194	771,741	-0.27(-4.96%)
Feb 25, 2003	5.000	5.504	4.990	5.465	1,252,145	+0.41(+8.05%)
Feb 24, 2003	5.620	5.620	5.039	5.058	1,464,018	-0.58(-10.31%)
Feb 21, 2003	5.523	5.639	5.388	5.639	1,138,933	+0.05(+0.87%)
Feb 20, 2003	5.669	5.688	5.523	5.591	1,013,027	-0.06(-1.03%)
Feb 19, 2003	5.804	5.853	5.630	5.649	945,843	-0.15(-2.51%)
Feb 18, 2003	5.746	5.882	5.698	5.794	1,383,108	+0.13(+2.22%)
Feb 14, 2003	5.804	5.862	5.475	5.669	2,252,169	-0.15(-2.50%)
Feb 13, 2003	5.969	5.969	5.572	5.814	2,481,896	-0.25(-4.15%)
Feb 12, 2003	6.395	6.444	5.998	6.066	1,488,993	-0.35(-5.44%)
Feb 11, 2003	6.928	6.928	6.415	6.415	2,178,070	+0.07(+1.07%)
Feb 10, 2003	6.250	6.395	6.046	6.347	946,978	+0.15(+2.34%)
Feb 07, 2003	6.773	6.793	6.182	6.201	3,119,063	-0.25(-3.90%)
Feb 06, 2003	6.347	6.541	5.920	6.453	2,208,824	-0.18(-2.77%)
Feb 05, 2003	6.347	6.763	6.347	6.637	1,325,315	+0.20(+3.16%)
Feb 04, 2003	6.366	6.444	6.153	6.434	1,526,249	+0.03(+0.45%)

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.