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 (%)
Jul 30, 2004 9.845 9.913 9.767 9.825 1,263,497 -0.06(-0.59%)
Jul 29, 2004 9.787 9.932 9.699 9.884 1,026,959 +0.15(+1.49%)
Jul 28, 2004 9.670 9.932 9.496 9.738 1,789,619 +0.05(+0.50%)
Jul 27, 2004 9.448 9.690 9.399 9.690 1,016,845 +0.26(+2.77%)
Jul 26, 2004 9.593 9.719 9.322 9.428 580,818 -0.16(-1.72%)
Jul 23, 2004 9.661 9.806 9.515 9.593 1,153,794 -0.11(-1.10%)
Jul 22, 2004 9.622 9.787 9.448 9.699 1,442,552 +0.08(+0.81%)
Jul 21, 2004 10.12 10.13 9.544 9.622 2,554,343 -0.44(-4.34%)
Jul 20, 2004 9.932 10.08 9.825 10.06 691,554 +0.17(+1.76%)
Jul 19, 2004 10.000 10.10 9.816 9.884 945,739 -0.02(-0.20%)
Jul 16, 2004 9.990 10.14 9.874 9.903 1,060,396 +0.02(+0.20%)
Jul 15, 2004 9.932 9.932 9.699 9.884 2,512,444 +0.15(+1.49%)
Jul 14, 2004 9.593 9.825 9.564 9.738 1,474,029 +0.13(+1.31%)
Jul 13, 2004 9.651 9.680 9.486 9.612 486,182 +0.00(+0.00%)
Jul 12, 2004 9.331 9.641 9.331 9.612 985,472 +0.28(+3.01%)
Jul 09, 2004 9.312 9.428 9.147 9.331 859,772 +0.00(+0.00%)
Jul 08, 2004 9.137 9.544 9.137 9.331 944,604 +0.10(+1.05%)
Jul 07, 2004 9.263 9.515 9.205 9.234 1,235,323 -0.02(-0.21%)
Jul 06, 2004 9.322 9.496 9.244 9.254 789,182 -0.25(-2.65%)
Jul 02, 2004 9.506 9.593 9.302 9.506 547,484 -0.09(-0.91%)
Jul 01, 2004 9.738 9.845 9.428 9.593 810,029 -0.07(-0.70%)
Jun 30, 2004 9.738 9.884 9.593 9.661 879,071 -0.08(-0.80%)
Jun 29, 2004 9.622 9.903 9.622 9.738 1,034,802 +0.13(+1.31%)
Jun 28, 2004 9.738 9.884 9.496 9.612 910,548 -0.10(-1.00%)
Jun 25, 2004 9.641 10.27 9.593 9.709 4,699,802 +0.16(+1.73%)
Jun 24, 2004 9.399 9.641 9.341 9.544 1,096,207 +0.02(+0.20%)
Jun 23, 2004 9.302 9.612 9.176 9.525 1,083,926 +0.16(+1.76%)
Jun 22, 2004 9.351 9.389 9.157 9.360 692,792 -0.02(-0.21%)
Jun 21, 2004 9.399 9.544 9.060 9.380 937,483 -0.02(-0.21%)
Jun 18, 2004 9.205 9.525 9.205 9.399 1,586,725 +0.19(+2.11%)
Jun 17, 2004 9.167 9.205 9.011 9.205 1,021,593 +0.04(+0.42%)
Jun 16, 2004 9.186 9.205 9.011 9.167 546,039 +0.02(+0.21%)
Jun 15, 2004 8.982 9.147 8.982 9.147 882,993 +0.18(+2.05%)
Jun 14, 2004 9.060 9.060 8.818 8.963 909,000 -0.15(-1.60%)
Jun 10, 2004 9.011 9.428 8.963 9.108 3,389,245 +0.16(+1.73%)
Jun 09, 2004 9.011 9.031 8.886 8.953 1,457,516 -0.06(-0.65%)
Jun 08, 2004 9.011 9.060 8.886 9.011 1,444,616 -0.03(-0.32%)
Jun 07, 2004 9.002 9.108 8.915 9.041 1,558,551 +0.20(+2.30%)
Jun 04, 2004 8.886 8.963 8.779 8.837 1,084,339 +0.10(+1.11%)
Jun 03, 2004 8.692 8.944 8.605 8.740 1,781,157 +0.02(+0.22%)
Jun 02, 2004 8.488 8.721 8.440 8.721 830,360 +0.21(+2.51%)
Jun 01, 2004 8.653 8.672 8.459 8.508 562,345 -0.15(-1.68%)
May 28, 2004 8.575 8.672 8.566 8.653 527,670 +0.11(+1.25%)
May 27, 2004 8.537 8.672 8.527 8.546 640,056 +0.00(+0.00%)
May 26, 2004 8.711 8.721 8.440 8.546 759,048 -0.18(-2.11%)
May 25, 2004 8.333 8.740 8.333 8.730 581,231 +0.33(+3.92%)
May 24, 2004 8.595 8.721 8.314 8.401 846,047 -0.15(-1.70%)
May 21, 2004 8.362 8.575 8.285 8.546 994,451 +0.18(+2.20%)
May 20, 2004 8.188 8.391 8.149 8.362 935,110 +0.19(+2.37%)
May 19, 2004 8.294 8.508 8.139 8.168 1,308,080 -0.08(-0.94%)
May 18, 2004 8.149 8.333 8.091 8.246 1,576,714 +0.11(+1.31%)
May 17, 2004 8.139 8.217 7.965 8.139 943,572 -0.11(-1.29%)
May 14, 2004 8.091 8.353 8.091 8.246 1,296,315 -0.09(-1.05%)
May 13, 2004 8.440 8.440 8.285 8.333 866,377 -0.10(-1.15%)
May 12, 2004 8.091 8.527 8.004 8.430 1,962,172 +0.38(+4.69%)
May 11, 2004 8.043 8.101 7.946 8.052 863,694 +0.17(+2.21%)
May 10, 2004 8.139 8.139 7.606 7.878 2,615,129 -0.07(-0.85%)
May 07, 2004 8.372 8.479 7.946 7.946 1,340,692 -0.52(-6.18%)
May 06, 2004 8.479 8.575 8.333 8.469 1,061,222 -0.17(-2.02%)
May 05, 2004 8.721 8.721 8.575 8.643 483,396 -0.06(-0.67%)
May 04, 2004 8.527 8.856 8.411 8.701 1,411,488 +0.27(+3.22%)
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.