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

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.824 7.901 7.631 7.631 598,582 -0.19(-2.47%)
Oct 30, 2003 7.747 7.959 7.747 7.824 1,093,640 +0.14(+1.89%)
Oct 29, 2003 7.525 7.708 7.486 7.679 742,379 +0.06(+0.76%)
Oct 28, 2003 7.293 7.631 7.293 7.621 1,234,020 +0.35(+4.78%)
Oct 27, 2003 7.196 7.332 7.129 7.274 436,462 +0.11(+1.48%)
Oct 24, 2003 7.080 7.245 7.071 7.167 633,056 -0.01(-0.13%)
Oct 23, 2003 7.196 7.332 7.090 7.177 842,384 -0.04(-0.54%)
Oct 22, 2003 7.080 7.390 7.013 7.216 1,155,755 +0.04(+0.54%)
Oct 21, 2003 7.438 7.438 7.071 7.177 1,087,325 -0.24(-3.26%)
Oct 20, 2003 7.631 7.670 7.390 7.418 888,660 -0.12(-1.54%)
Oct 17, 2003 7.776 7.882 7.322 7.534 1,183,603 -0.24(-3.11%)
Oct 16, 2003 7.332 7.824 7.390 7.776 4,697,559 +0.44(+6.06%)
Oct 15, 2003 7.080 7.332 6.916 7.332 1,925,775 +0.28(+3.97%)
Oct 14, 2003 7.090 7.051 6.964 7.051 450,955 -0.04(-0.54%)
Oct 13, 2003 7.003 7.080 6.964 7.090 642,270 +0.09(+1.24%)
Oct 10, 2003 6.974 7.022 6.936 7.003 655,728 -0.04(-0.55%)
Oct 09, 2003 6.984 7.051 6.926 7.042 722,502 +0.08(+1.11%)
Oct 08, 2003 6.936 7.013 6.907 6.964 725,815 -0.02(-0.28%)
Oct 07, 2003 6.858 6.936 6.800 6.984 608,831 +0.06(+0.84%)
Oct 06, 2003 6.926 7.013 6.820 6.926 491,951 -0.09(-1.24%)
Oct 03, 2003 6.964 7.022 6.887 7.013 869,404 +0.08(+1.11%)
Oct 02, 2003 6.849 6.964 6.849 6.936 1,173,458 +0.10(+1.41%)
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.