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 31, 2003 7.848 7.926 7.655 7.655 596,731 -0.19(-2.47%)
Oct 30, 2003 7.771 7.984 7.771 7.848 1,090,258 +0.15(+1.89%)
Oct 29, 2003 7.548 7.732 7.509 7.703 740,083 +0.06(+0.76%)
Oct 28, 2003 7.316 7.655 7.316 7.645 1,230,204 +0.35(+4.78%)
Oct 27, 2003 7.219 7.354 7.151 7.296 435,112 +0.11(+1.48%)
Oct 24, 2003 7.102 7.267 7.093 7.190 631,098 -0.01(-0.13%)
Oct 23, 2003 7.219 7.354 7.112 7.199 839,779 -0.04(-0.54%)
Oct 22, 2003 7.102 7.412 7.035 7.238 1,152,181 +0.04(+0.54%)
Oct 21, 2003 7.461 7.461 7.093 7.199 1,083,962 -0.24(-3.26%)
Oct 20, 2003 7.655 7.693 7.412 7.441 885,912 -0.12(-1.54%)
Oct 17, 2003 7.800 7.907 7.345 7.558 1,179,943 -0.24(-3.11%)
Oct 16, 2003 7.354 7.848 7.412 7.800 4,683,031 +0.45(+6.06%)
Oct 15, 2003 7.102 7.354 6.938 7.354 1,919,820 +0.28(+3.97%)
Oct 14, 2003 7.112 7.073 6.986 7.073 449,561 -0.04(-0.54%)
Oct 13, 2003 7.025 7.102 6.986 7.112 640,284 +0.09(+1.24%)
Oct 10, 2003 6.996 7.044 6.957 7.025 653,700 -0.04(-0.55%)
Oct 09, 2003 7.005 7.073 6.947 7.064 720,267 +0.08(+1.11%)
Oct 08, 2003 6.957 7.035 6.928 6.986 723,570 -0.02(-0.28%)
Oct 07, 2003 6.880 6.957 6.821 7.005 606,948 +0.06(+0.84%)
Oct 06, 2003 6.947 7.035 6.841 6.947 490,430 -0.09(-1.24%)
Oct 03, 2003 6.986 7.044 6.909 7.035 866,715 +0.08(+1.11%)
Oct 02, 2003 6.870 6.986 6.870 6.957 1,169,829 +0.10(+1.41%)
Oct 01, 2003 6.550 6.909 6.550 6.860 1,131,127 +0.32(+4.89%)
Sep 30, 2003 6.540 6.637 6.492 6.540 606,432 +0.01(+0.15%)
Sep 29, 2003 6.453 6.647 6.443 6.531 823,163 +0.09(+1.35%)
Sep 26, 2003 6.347 6.618 6.172 6.443 987,569 +0.04(+0.61%)
Sep 25, 2003 6.579 6.608 6.385 6.405 1,289,546 -0.17(-2.65%)
Sep 24, 2003 6.744 6.783 6.569 6.579 1,349,509 -0.23(-3.41%)
Sep 23, 2003 6.734 6.841 6.734 6.812 1,817,853 +0.09(+1.30%)
Sep 22, 2003 6.831 6.831 6.676 6.724 832,451 -0.20(-2.94%)
Sep 19, 2003 6.841 6.967 6.850 6.928 938,030 +0.09(+1.27%)
Sep 18, 2003 6.889 6.976 6.870 6.841 591,055 -0.02(-0.28%)
Sep 17, 2003 6.947 6.938 6.860 6.860 578,877 -0.09(-1.26%)
Sep 16, 2003 6.783 7.112 6.783 6.947 2,340,690 +0.16(+2.43%)
Sep 15, 2003 6.918 7.025 6.783 6.783 845,249 -0.14(-1.96%)
Sep 12, 2003 6.831 6.986 6.744 6.918 583,108 +0.11(+1.56%)
Sep 11, 2003 6.734 6.841 6.657 6.812 598,692 +0.08(+1.15%)
Sep 10, 2003 6.880 6.928 6.734 6.734 996,135 -0.23(-3.34%)
Sep 09, 2003 7.025 7.054 6.918 6.967 498,273 -0.01(-0.14%)
Sep 08, 2003 7.025 7.064 6.928 6.976 732,342 -0.08(-1.10%)
Sep 05, 2003 7.112 7.209 7.025 7.054 889,730 -0.15(-2.02%)
Sep 04, 2003 7.180 7.306 7.131 7.199 479,903 -0.02(-0.27%)
Sep 03, 2003 7.199 7.471 7.170 7.219 1,434,653 -0.01(-0.13%)
Sep 02, 2003 7.219 7.238 7.122 7.228 850,822 +0.04(+0.54%)
Aug 29, 2003 7.073 7.257 7.035 7.190 699,936 +0.08(+1.09%)
Aug 28, 2003 7.064 7.122 6.918 7.112 1,361,480 +0.14(+1.94%)
Aug 27, 2003 7.025 7.064 6.909 6.976 739,360 -0.12(-1.64%)
Aug 26, 2003 7.093 7.151 6.976 7.093 562,880 +0.05(+0.69%)
Aug 25, 2003 7.093 7.160 7.035 7.044 519,430 -0.13(-1.76%)
Aug 22, 2003 7.286 7.296 7.073 7.170 701,691 -0.12(-1.60%)
Aug 21, 2003 7.257 7.286 7.122 7.286 324,579 +0.11(+1.48%)
Aug 20, 2003 7.122 7.267 7.073 7.180 273,906 -0.04(-0.54%)
Aug 19, 2003 7.122 7.219 7.035 7.219 426,649 +0.09(+1.22%)
Aug 18, 2003 6.986 7.160 6.928 7.131 466,589 +0.16(+2.22%)
Aug 15, 2003 7.160 7.160 6.976 6.976 137,262 -0.09(-1.23%)
Aug 14, 2003 7.035 7.209 6.957 7.064 298,985 +0.04(+0.55%)
Aug 13, 2003 6.947 7.044 6.889 7.025 428,197 +0.10(+1.40%)
Aug 12, 2003 6.938 7.015 6.831 6.928 524,797 -0.10(-1.38%)
Aug 11, 2003 7.044 7.044 6.841 7.025 322,102 -0.01(-0.14%)
Aug 08, 2003 7.025 7.112 7.005 7.035 395,584 +0.01(+0.14%)
Aug 07, 2003 6.783 7.064 6.754 7.025 806,134 +0.24(+3.57%)
Aug 06, 2003 7.044 7.044 6.734 6.783 1,227,417 -0.26(-3.71%)
Aug 05, 2003 7.209 7.248 6.899 7.044 628,415 -0.16(-2.28%)
Aug 04, 2003 7.364 7.364 7.073 7.209 633,575 -0.16(-2.11%)
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.