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 (%)
May 30, 2003 6.366 6.531 6.366 6.424 912,022 +0.07(+1.07%)
May 29, 2003 6.589 6.618 6.298 6.356 932,663 -0.14(-2.09%)
May 28, 2003 6.269 6.637 6.269 6.492 1,314,935 +0.18(+2.92%)
May 27, 2003 6.104 6.395 6.075 6.308 671,245 +0.16(+2.52%)
May 23, 2003 6.327 6.327 5.872 6.153 1,746,229 -0.16(-2.61%)
May 22, 2003 6.424 6.434 5.717 6.318 3,332,593 -0.20(-3.12%)
May 21, 2003 6.628 6.705 6.376 6.521 924,613 -0.10(-1.46%)
May 20, 2003 6.734 6.880 6.540 6.618 1,234,951 -0.02(-0.29%)
May 19, 2003 6.783 6.928 6.540 6.637 1,020,181 -0.17(-2.56%)
May 16, 2003 6.676 6.880 6.637 6.812 1,172,099 +0.04(+0.57%)
May 15, 2003 6.880 6.938 6.589 6.773 1,531,253 +0.09(+1.30%)
May 14, 2003 6.560 6.831 6.414 6.686 1,942,628 +0.22(+3.45%)
May 13, 2003 6.599 6.647 6.434 6.463 924,304 -0.30(-4.44%)
May 12, 2003 6.540 6.821 6.376 6.763 1,474,490 +0.22(+3.41%)
May 09, 2003 6.473 6.579 6.366 6.540 1,435,685 +0.15(+2.27%)
May 08, 2003 6.143 6.521 6.027 6.395 2,676,829 +0.25(+4.10%)
May 07, 2003 5.862 6.211 5.736 6.143 2,036,441 +0.33(+5.67%)
May 06, 2003 5.659 5.881 5.581 5.814 1,421,752 +0.29(+5.26%)
May 05, 2003 5.378 5.668 5.378 5.523 1,564,794 +0.15(+2.70%)
May 02, 2003 5.039 5.426 5.019 5.378 1,745,094 +0.33(+6.53%)
May 01, 2003 5.087 5.135 4.971 5.048 982,511 -0.09(-1.70%)
Apr 30, 2003 5.126 5.145 4.942 5.135 1,134,223 +0.00(+0.00%)
Apr 29, 2003 5.339 5.426 5.087 5.135 1,303,686 -0.20(-3.81%)
Apr 28, 2003 5.290 5.387 5.281 5.339 628,312 +0.11(+2.04%)
Apr 25, 2003 5.465 5.475 5.194 5.232 692,815 -0.14(-2.53%)
Apr 24, 2003 5.416 5.765 5.368 5.368 1,966,572 +0.21(+4.14%)
Apr 23, 2003 5.339 5.455 5.106 5.155 1,458,390 -0.09(-1.66%)
Apr 22, 2003 5.135 5.378 5.058 5.242 923,065 +0.08(+1.50%)
Apr 21, 2003 5.378 5.639 5.087 5.164 2,313,031 -0.25(-4.65%)
Apr 17, 2003 5.475 5.775 5.077 5.416 4,206,843 -0.46(-7.76%)
Apr 16, 2003 5.726 5.920 5.678 5.872 1,817,131 +0.24(+4.30%)
Apr 15, 2003 5.717 5.717 5.523 5.630 977,661 -0.05(-0.85%)
Apr 14, 2003 5.368 5.746 5.368 5.678 616,753 +0.31(+5.78%)
Apr 11, 2003 5.639 5.765 5.232 5.368 990,561 -0.23(-4.15%)
Apr 10, 2003 5.756 5.814 5.562 5.601 841,946 -0.13(-2.20%)
Apr 09, 2003 5.852 5.862 5.668 5.726 773,212 -0.16(-2.80%)
Apr 08, 2003 5.843 5.959 5.717 5.891 641,109 +0.13(+2.18%)
Apr 07, 2003 5.814 6.037 5.736 5.765 1,258,998 +0.16(+2.94%)
Apr 04, 2003 5.620 5.785 5.571 5.601 573,200 +0.05(+0.87%)
Apr 03, 2003 5.901 5.901 5.513 5.552 824,608 -0.25(-4.34%)
Apr 02, 2003 5.620 5.988 5.620 5.804 1,116,678 +0.37(+6.77%)
Apr 01, 2003 5.455 5.630 5.329 5.436 2,002,384 -0.01(-0.18%)
Mar 31, 2003 5.416 5.523 5.068 5.445 934,831 -0.04(-0.71%)
Mar 28, 2003 5.358 5.533 5.329 5.484 898,296 +0.14(+2.54%)
Mar 27, 2003 4.990 5.368 4.990 5.349 558,958 +0.26(+5.14%)
Mar 26, 2003 5.135 5.310 5.087 5.087 875,178 +0.10(+1.94%)
Mar 25, 2003 4.922 5.300 4.922 4.990 807,682 +0.07(+1.38%)
Mar 24, 2003 5.300 5.310 4.748 4.922 1,033,495 -0.46(-8.47%)
Mar 21, 2003 5.436 5.591 5.329 5.378 1,090,877 -0.03(-0.54%)
Mar 20, 2003 5.339 5.533 5.145 5.407 527,996 -0.02(-0.36%)
Mar 19, 2003 5.455 5.562 5.213 5.426 538,627 -0.13(-2.27%)
Mar 18, 2003 5.659 5.659 5.329 5.552 870,431 +0.08(+1.42%)
Mar 17, 2003 4.787 5.523 4.738 5.475 1,119,361 +0.59(+12.10%)
Mar 14, 2003 4.893 4.942 4.767 4.883 930,599 +0.05(+1.00%)
Mar 13, 2003 4.661 4.874 4.641 4.835 1,012,028 +0.19(+4.18%)
Mar 12, 2003 4.447 4.719 4.409 4.641 706,025 +0.17(+3.90%)
Mar 11, 2003 4.593 4.602 4.428 4.467 947,215 -0.09(-1.91%)
Mar 10, 2003 4.738 4.767 4.496 4.554 2,030,249 -0.23(-4.86%)
Mar 07, 2003 4.796 4.806 4.554 4.787 1,810,216 +0.04(+0.82%)
Mar 06, 2003 5.039 5.087 4.748 4.748 1,351,882 -0.36(-7.02%)
Mar 05, 2003 5.058 5.194 4.951 5.106 606,226 -0.05(-0.94%)
Mar 04, 2003 5.232 5.320 4.893 5.155 944,635 -0.21(-3.97%)
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.