Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.924	4.147	3.101	3.343	6,408,822	-0.53(-13.75%)
Jul 30, 2002	4.700	4.787	3.866	3.876	2,549,493	-0.87(-18.37%)
Jul 29, 2002	4.554	4.990	4.554	4.748	1,356,379	+0.10(+2.08%)
Jul 26, 2002	4.360	4.651	4.331	4.651	977,422	+0.35(+8.11%)
Jul 25, 2002	4.360	4.506	4.128	4.302	1,651,123	+0.18(+4.47%)
Jul 24, 2002	3.391	4.496	3.343	4.118	6,439,163	-0.48(-10.53%)
Jul 23, 2002	5.707	6.153	4.593	4.603	2,553,931	-0.98(-17.53%)
Jul 22, 2002	6.105	6.337	5.533	5.581	1,426,349	-0.34(-5.73%)
Jul 19, 2002	6.395	6.783	5.862	5.920	1,918,931	-1.16(-16.42%)
Jul 17, 2002	7.054	7.267	6.589	7.083	2,039,367	+0.86(+13.86%)
Jul 12, 2002	6.201	6.473	6.105	6.221	2,308,827	-0.03(-0.47%)
Jul 11, 2002	6.298	6.434	6.056	6.250	1,493,430	-0.15(-2.27%)
Jul 10, 2002	6.773	6.793	6.153	6.395	2,240,301	-0.37(-5.44%)
Jul 09, 2002	6.637	6.763	6.637	6.763	1,468,868	+0.10(+1.45%)
Jul 08, 2002	6.637	6.667	6.637	6.667	1,722,229	+0.03(+0.44%)
Jul 05, 2002	6.017	6.637	6.008	6.637	1,208,800	+0.72(+12.11%)
Jul 04, 2002	5.368	6.105	5.329	5.920	2,532,052	+0.00(+0.00%)
Jul 03, 2002	5.368	6.105	5.329	5.920	64,893,192	+0.53(+9.89%)
Jul 02, 2002	5.872	6.105	5.155	5.388	2,876,333	-0.57(-9.59%)

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.