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

Crown Cork & Seal Company (NY: CCK )

83.84 +0.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2004 12.27 12.45 12.14 12.40 1,177,427 +0.14(+1.11%)
Nov 29, 2004 12.24 12.27 11.75 12.27 1,059,777 +0.12(+0.96%)
Nov 26, 2004 12.00 12.23 12.00 12.15 356,045 +0.14(+1.13%)
Nov 24, 2004 11.68 12.03 11.59 12.02 1,106,218 +0.48(+4.20%)
Nov 23, 2004 11.75 11.75 11.44 11.53 1,255,757 -0.15(-1.25%)
Nov 22, 2004 11.48 11.84 11.44 11.68 1,295,077 +0.16(+1.43%)
Nov 19, 2004 11.53 11.68 11.44 11.51 1,635,126 -0.12(-1.00%)
Nov 18, 2004 11.89 11.89 11.52 11.63 895,687 -0.16(-1.40%)
Nov 17, 2004 11.59 12.10 11.59 11.79 1,298,586 +0.28(+2.44%)
Nov 16, 2004 11.60 11.77 11.50 11.51 1,694,364 -0.26(-2.22%)
Nov 15, 2004 12.02 12.11 11.77 11.77 1,120,460 -0.34(-2.80%)
Nov 12, 2004 12.06 12.18 12.00 12.11 893,726 +0.01(+0.08%)
Nov 11, 2004 12.26 12.35 11.99 12.10 1,064,628 -0.18(-1.50%)
Nov 10, 2004 12.23 12.39 12.18 12.29 839,545 +0.08(+0.63%)
Nov 09, 2004 12.11 12.31 11.99 12.21 973,810 +0.20(+1.70%)
Nov 08, 2004 12.02 12.16 11.94 12.01 839,958 -0.27(-2.21%)
Nov 05, 2004 12.29 12.45 12.18 12.28 1,540,078 -0.01(-0.08%)
Nov 04, 2004 11.98 12.32 11.71 12.29 2,343,502 +0.29(+2.42%)
Nov 03, 2004 11.63 12.03 11.39 12.00 4,648,305 +0.90(+8.12%)
Nov 02, 2004 10.90 11.21 10.85 11.09 1,200,854 +0.24(+2.23%)
Nov 01, 2004 10.90 11.05 10.83 10.85 701,771 -0.15(-1.32%)
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%)
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.