Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

84.03 +0.25 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 10.84 11.15 10.84 11.00 1,311,899 +0.17(+1.61%)
Oct 28, 2004 10.78 10.94 10.67 10.82 681,646 +0.05(+0.45%)
Oct 27, 2004 10.69 10.82 10.66 10.78 1,031,190 +0.12(+1.09%)
Oct 26, 2004 10.53 10.71 10.41 10.66 841,093 +0.19(+1.85%)
Oct 25, 2004 10.32 10.56 10.32 10.46 696,301 +0.00(+0.00%)
Oct 22, 2004 10.66 10.93 10.33 10.46 1,448,744 -0.19(-1.82%)
Oct 21, 2004 10.46 10.76 10.42 10.66 1,199,925 +0.22(+2.13%)
Oct 20, 2004 10.27 10.54 10.25 10.44 931,910 +0.07(+0.65%)
Oct 19, 2004 10.62 10.65 10.33 10.37 1,012,304 -0.24(-2.28%)
Oct 18, 2004 10.51 10.80 10.42 10.61 1,027,062 +0.10(+0.92%)
Oct 15, 2004 10.48 10.76 10.37 10.51 2,456,921 +0.05(+0.46%)
Oct 14, 2004 9.787 10.61 9.787 10.46 5,475,879 +0.79(+8.22%)
Oct 13, 2004 9.816 9.835 9.467 9.670 1,057,197 -0.13(-1.29%)
Oct 12, 2004 9.796 9.903 9.748 9.796 874,324 -0.09(-0.88%)
Oct 11, 2004 9.942 9.942 9.777 9.884 408,781 -0.04(-0.39%)
Oct 08, 2004 10.05 10.15 9.922 9.922 692,276 -0.16(-1.63%)
Oct 07, 2004 10.17 10.23 10.08 10.09 1,096,723 -0.07(-0.67%)
Oct 06, 2004 9.884 10.19 9.884 10.15 1,167,933 +0.20(+2.05%)
Oct 05, 2004 10.07 10.08 9.884 9.951 614,462 -0.13(-1.25%)
Oct 04, 2004 10.03 10.15 10.03 10.08 858,947 +0.08(+0.78%)
Oct 01, 2004 9.980 10.05 9.864 10.000 1,023,657 +0.01(+0.10%)
Sep 30, 2004 9.835 10.03 9.787 9.990 887,946 +0.05(+0.49%)
Sep 29, 2004 9.816 9.951 9.758 9.942 1,001,675 +0.20(+2.09%)
Sep 28, 2004 9.399 9.835 9.399 9.738 1,846,690 +0.29(+3.08%)
Sep 27, 2004 9.554 9.554 9.360 9.448 500,011 -0.11(-1.12%)
Sep 24, 2004 9.515 9.632 9.486 9.554 533,965 +0.11(+1.13%)
Sep 23, 2004 9.448 9.535 9.389 9.448 694,134 +0.03(+0.31%)
Sep 22, 2004 9.641 9.641 9.380 9.418 999,301 -0.26(-2.70%)
Sep 21, 2004 9.690 9.748 9.641 9.680 896,099 +0.00(+0.00%)
Sep 20, 2004 9.670 9.767 9.544 9.680 915,811 -0.02(-0.20%)
Sep 17, 2004 10.08 10.08 9.603 9.699 3,032,373 -0.36(-3.56%)
Sep 16, 2004 10.06 10.20 9.980 10.06 748,005 -0.02(-0.19%)
Sep 15, 2004 9.990 10.34 9.835 10.08 2,823,287 +0.03(+0.29%)
Sep 14, 2004 10.12 10.13 9.971 10.05 473,901 +0.02(+0.19%)
Sep 13, 2004 10.12 10.13 9.951 10.03 590,726 -0.11(-1.05%)
Sep 10, 2004 10.17 10.18 10.000 10.14 997,031 +0.09(+0.87%)
Sep 09, 2004 10.03 10.14 9.845 10.05 1,306,326 +0.21(+2.17%)
Sep 08, 2004 10.07 10.08 9.835 9.835 732,731 -0.14(-1.36%)
Sep 07, 2004 9.971 10.03 9.854 9.971 1,254,003 +0.17(+1.78%)
Sep 03, 2004 9.787 9.884 9.690 9.796 1,079,386 +0.11(+1.10%)
Sep 02, 2004 9.486 9.738 9.467 9.690 701,151 +0.17(+1.83%)
Sep 01, 2004 9.254 9.515 9.225 9.515 431,073 +0.12(+1.24%)
Aug 31, 2004 9.283 9.467 9.196 9.399 422,817 +0.08(+0.83%)
Aug 30, 2004 9.448 9.496 9.244 9.322 493,613 -0.16(-1.64%)
Aug 27, 2004 9.380 9.525 9.341 9.477 539,331 +0.14(+1.45%)
Aug 26, 2004 9.448 9.622 9.302 9.341 560,900 -0.20(-2.13%)
Aug 25, 2004 9.302 9.593 9.215 9.544 406,098 +0.20(+2.18%)
Aug 24, 2004 9.409 9.477 9.273 9.341 346,447 +0.03(+0.31%)
Aug 23, 2004 9.593 9.603 9.234 9.312 389,792 -0.24(-2.54%)
Aug 20, 2004 9.428 9.651 9.428 9.554 432,105 +0.18(+1.96%)
Aug 19, 2004 9.428 9.622 9.322 9.370 305,580 -0.14(-1.43%)
Aug 18, 2004 9.302 9.515 9.302 9.506 388,347 +0.18(+1.97%)
Aug 17, 2004 9.370 9.486 9.205 9.322 601,975 -0.05(-0.52%)
Aug 16, 2004 9.137 9.380 9.099 9.370 473,076 +0.22(+2.44%)
Aug 13, 2004 9.167 9.380 9.070 9.147 424,261 +0.08(+0.85%)
Aug 12, 2004 9.147 9.176 8.924 9.070 723,237 -0.17(-1.89%)
Aug 11, 2004 9.254 9.254 9.021 9.244 566,164 -0.11(-1.14%)
Aug 10, 2004 9.186 9.418 9.157 9.351 515,801 +0.16(+1.69%)
Aug 09, 2004 9.157 9.254 9.070 9.196 502,075 +0.02(+0.21%)
Aug 06, 2004 9.225 9.302 9.118 9.176 900,537 -0.20(-2.17%)
Aug 05, 2004 9.641 9.670 9.351 9.380 544,801 -0.29(-3.01%)
Aug 04, 2004 9.641 9.738 9.477 9.670 726,333 -0.02(-0.20%)
Aug 03, 2004 9.767 9.864 9.622 9.690 1,038,621 -0.08(-0.79%)
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.