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

Crown Cork & Seal Company (NY: CCK )

82.45 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 7.510 7.723 7.335 7.703 2,273,841 +0.19(+2.58%)
Dec 30, 2002 7.674 7.713 7.267 7.510 1,316,233 -0.22(-2.88%)
Dec 27, 2002 8.043 8.120 7.655 7.732 1,122,524 -0.52(-6.34%)
Dec 26, 2002 8.343 8.401 8.110 8.256 422,094 -0.09(-1.05%)
Dec 24, 2002 8.304 8.391 8.198 8.343 211,253 +0.02(+0.23%)
Dec 23, 2002 8.043 8.333 8.023 8.324 910,238 +0.18(+2.26%)
Dec 20, 2002 8.178 8.285 8.033 8.139 942,334 +0.00(+0.00%)
Dec 19, 2002 8.469 8.314 7.946 8.139 1,167,829 -0.02(-0.24%)
Dec 18, 2002 8.469 8.575 8.101 8.159 1,423,666 -0.50(-5.82%)
Dec 17, 2002 8.721 8.760 8.449 8.663 836,139 -0.06(-0.67%)
Dec 16, 2002 8.711 8.924 8.198 8.721 2,010,264 +0.16(+1.93%)
Dec 13, 2002 8.304 8.575 8.159 8.556 925,615 +0.22(+2.67%)
Dec 12, 2002 8.721 8.769 8.139 8.333 1,933,689 -0.16(-1.94%)
Dec 11, 2002 8.324 8.769 8.246 8.498 1,609,532 +0.08(+0.92%)
Dec 10, 2002 7.917 8.459 7.917 8.420 3,403,590 +0.51(+6.50%)
Dec 09, 2002 7.684 8.139 7.655 7.907 1,242,031 +0.13(+1.62%)
Dec 06, 2002 7.500 7.849 7.345 7.781 1,168,036 +0.18(+2.42%)
Dec 05, 2002 7.384 7.742 7.384 7.597 1,024,173 +0.21(+2.89%)
Dec 04, 2002 7.597 7.742 7.325 7.384 1,045,535 -0.33(-4.27%)
Dec 03, 2002 7.849 7.907 7.626 7.713 1,320,052 -0.20(-2.57%)
Dec 02, 2002 8.275 8.614 7.587 7.917 2,609,763 -0.46(-5.44%)
Nov 29, 2002 8.479 8.769 8.188 8.372 2,829,273 +0.67(+8.68%)
Nov 27, 2002 7.413 7.791 7.413 7.703 816,531 +0.31(+4.19%)
Nov 26, 2002 7.180 7.510 7.141 7.393 1,237,903 +0.18(+2.55%)
Nov 25, 2002 7.064 7.364 6.928 7.209 1,023,450 +0.17(+2.48%)
Nov 22, 2002 7.287 7.287 7.025 7.035 1,434,193 -0.28(-3.84%)
Nov 21, 2002 6.686 7.510 6.647 7.316 3,972,334 +0.75(+11.36%)
Nov 20, 2002 6.463 6.628 6.405 6.570 598,259 +0.01(+0.15%)
Nov 19, 2002 6.579 6.802 6.395 6.560 813,228 -0.05(-0.73%)
Nov 18, 2002 6.570 6.783 6.492 6.608 1,007,557 +0.07(+1.04%)
Nov 15, 2002 6.444 6.686 6.182 6.541 1,593,226 +0.06(+0.90%)
Nov 14, 2002 5.552 6.541 5.552 6.482 3,330,729 +1.03(+18.83%)
Nov 13, 2002 5.669 5.717 5.165 5.455 1,892,821 -0.26(-4.58%)
Nov 12, 2002 5.620 6.066 5.426 5.717 1,385,998 +0.10(+1.72%)
Nov 11, 2002 5.591 5.969 5.591 5.620 1,535,640 +0.05(+0.87%)
Nov 08, 2002 6.395 6.482 5.572 5.572 2,759,199 -0.92(-14.18%)
Nov 07, 2002 6.880 6.899 6.444 6.492 2,087,562 -0.63(-8.84%)
Nov 06, 2002 6.783 7.190 6.686 7.122 2,216,771 +0.38(+5.60%)
Nov 05, 2002 6.880 7.103 6.599 6.744 1,804,171 -0.23(-3.33%)
Nov 04, 2002 6.967 7.258 6.783 6.977 2,863,020 +0.24(+3.60%)
Nov 01, 2002 6.201 6.754 6.201 6.734 1,388,165 +0.53(+8.59%)
Oct 31, 2002 6.589 6.686 6.105 6.201 1,092,079 -0.39(-5.88%)
Oct 30, 2002 5.969 6.589 5.862 6.589 954,615 +0.63(+10.57%)
Oct 29, 2002 6.056 6.066 5.698 5.959 987,433 -0.13(-2.07%)
Oct 28, 2002 5.911 6.347 5.911 6.085 1,437,702 +0.19(+3.29%)
Oct 25, 2002 5.620 5.911 5.620 5.891 346,138 +0.30(+5.37%)
Oct 24, 2002 6.124 6.298 5.426 5.591 953,376 -0.49(-8.12%)
Oct 23, 2002 5.717 6.105 5.639 6.085 657,807 +0.27(+4.67%)
Oct 22, 2002 5.853 6.056 5.717 5.814 10,609,129 +0.14(+2.39%)
Oct 21, 2002 5.843 5.911 5.572 5.678 1,024,585 -0.26(-4.40%)
Oct 18, 2002 6.221 6.298 5.940 5.940 1,240,070 -0.28(-4.52%)
Oct 17, 2002 5.572 6.444 5.562 6.221 3,914,025 +0.99(+18.89%)
Oct 16, 2002 5.174 5.262 4.990 5.232 1,290,330 -0.04(-0.74%)
Oct 15, 2002 4.748 5.310 4.651 5.271 2,623,901 +0.62(+13.33%)
Oct 14, 2002 4.360 4.729 4.147 4.651 630,046 +0.15(+3.23%)
Oct 11, 2002 4.108 4.506 4.070 4.506 9,669,994 +0.49(+12.32%)
Oct 10, 2002 4.748 4.796 3.886 4.012 1,644,311 -0.54(-11.91%)
Oct 09, 2002 5.126 5.126 4.380 4.554 1,453,388 -0.67(-12.80%)
Oct 08, 2002 4.961 5.252 4.951 5.223 713,536 +0.25(+5.07%)
Oct 07, 2002 5.087 5.097 4.845 4.971 1,094,659 -0.38(-7.07%)
Oct 04, 2002 5.436 5.562 5.087 5.349 823,445 -0.05(-0.90%)
Oct 03, 2002 5.465 5.659 5.320 5.397 748,211 -0.07(-1.24%)
Oct 02, 2002 5.426 5.707 5.271 5.465 8,937,262 -0.11(-1.91%)
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.