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

Crown Cork & Seal Company (NY: CCK )

85.07 -0.18 (-0.21%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 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 (%)
Sep 30, 2004 9.835 10.03 9.786 9.990 887,976 +0.05(+0.49%)
Sep 29, 2004 9.815 9.951 9.757 9.941 1,001,708 +0.20(+2.09%)
Sep 28, 2004 9.399 9.835 9.399 9.738 1,846,750 +0.29(+3.08%)
Sep 27, 2004 9.554 9.554 9.360 9.447 500,028 -0.11(-1.12%)
Sep 24, 2004 9.515 9.631 9.486 9.554 533,982 +0.11(+1.13%)
Sep 23, 2004 9.447 9.534 9.389 9.447 694,157 +0.03(+0.31%)
Sep 22, 2004 9.641 9.641 9.379 9.418 999,334 -0.26(-2.70%)
Sep 21, 2004 9.689 9.748 9.641 9.680 896,129 +0.00(+0.00%)
Sep 20, 2004 9.670 9.767 9.544 9.680 915,841 -0.02(-0.20%)
Sep 17, 2004 10.08 10.08 9.602 9.699 3,032,473 -0.36(-3.56%)
Sep 16, 2004 10.06 10.20 9.980 10.06 748,030 -0.02(-0.19%)
Sep 15, 2004 9.990 10.34 9.835 10.08 2,823,380 +0.03(+0.29%)
Sep 14, 2004 10.12 10.13 9.970 10.05 473,917 +0.02(+0.19%)
Sep 13, 2004 10.12 10.13 9.951 10.03 590,745 -0.11(-1.05%)
Sep 10, 2004 10.17 10.18 10.000 10.14 997,063 +0.09(+0.87%)
Sep 09, 2004 10.03 10.14 9.844 10.05 1,306,369 +0.21(+2.17%)
Sep 08, 2004 10.07 10.08 9.835 9.835 732,755 -0.14(-1.36%)
Sep 07, 2004 9.970 10.03 9.854 9.970 1,254,044 +0.17(+1.78%)
Sep 03, 2004 9.786 9.883 9.689 9.796 1,079,421 +0.11(+1.10%)
Sep 02, 2004 9.486 9.738 9.467 9.689 701,175 +0.17(+1.83%)
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.