Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 -0.95 (-1.11%)

Official Closing 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 27, 2004	8.915	9.234	8.915	9.108	1,046,671	+0.19(+2.17%)
Feb 26, 2004	8.769	8.944	8.624	8.915	743,567	+0.13(+1.43%)
Feb 25, 2004	8.721	8.905	8.721	8.789	1,135,424	+0.12(+1.34%)
Feb 24, 2004	8.479	8.730	8.459	8.672	2,196,234	+0.19(+2.29%)
Feb 23, 2004	8.236	8.827	8.043	8.479	3,980,074	-0.59(-6.52%)
Feb 20, 2004	9.273	9.273	8.963	9.070	1,182,794	-0.15(-1.58%)
Feb 19, 2004	9.244	9.283	9.157	9.215	616,010	+0.00(+0.00%)
Feb 18, 2004	9.157	9.331	9.099	9.215	529,940	-0.04(-0.42%)
Feb 17, 2004	9.089	9.341	9.011	9.254	752,443	+0.25(+2.80%)
Feb 13, 2004	9.283	9.283	8.915	9.002	765,962	-0.18(-2.00%)
Feb 12, 2004	9.254	9.515	9.157	9.186	763,692	-0.16(-1.76%)
Feb 11, 2004	9.351	9.651	9.108	9.351	1,757,317	+0.00(+0.00%)
Feb 10, 2004	8.963	9.351	8.963	9.351	3,481,610	+0.76(+8.79%)
Feb 09, 2004	8.440	8.682	8.333	8.595	1,014,884	+0.18(+2.19%)
Feb 06, 2004	8.217	8.479	8.091	8.411	1,591,988	+0.29(+3.58%)
Feb 05, 2004	8.479	8.488	8.043	8.120	1,866,917	-0.48(-5.63%)
Feb 04, 2004	8.517	8.672	8.382	8.605	1,554,732	-0.01(-0.11%)
Feb 03, 2004	8.353	8.711	8.043	8.614	1,676,510	+0.45(+5.46%)

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.