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

Crown Cork & Seal Company (NY: CCK )

93.40 +0.48 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2002 6.550 6.646 6.068 6.164 1,098,670 -0.39(-5.88%)
Oct 30, 2002 5.933 6.550 5.827 6.550 960,376 +0.63(+10.57%)
Oct 29, 2002 6.020 6.029 5.663 5.923 993,392 -0.13(-2.07%)
Oct 28, 2002 5.875 6.309 5.875 6.049 1,446,379 +0.19(+3.29%)
Oct 25, 2002 5.586 5.875 5.586 5.856 348,227 +0.30(+5.37%)
Oct 24, 2002 6.087 6.261 5.394 5.557 959,130 -0.49(-8.12%)
Oct 23, 2002 5.683 6.068 5.606 6.049 661,777 +0.27(+4.67%)
Oct 22, 2002 5.818 6.020 5.683 5.779 10,673,159 +0.13(+2.39%)
Oct 21, 2002 5.808 5.875 5.538 5.644 1,030,769 -0.26(-4.40%)
Oct 18, 2002 6.184 6.261 5.904 5.904 1,247,555 -0.28(-4.52%)
Oct 17, 2002 5.538 6.405 5.529 6.184 3,937,648 +0.98(+18.89%)
Oct 16, 2002 5.143 5.230 4.960 5.201 1,298,117 -0.04(-0.74%)
Oct 15, 2002 4.720 5.278 4.623 5.240 2,639,738 +0.62(+13.33%)
Oct 14, 2002 4.334 4.700 4.122 4.623 633,848 +0.14(+3.23%)
Oct 11, 2002 4.084 4.479 4.045 4.479 9,728,356 +0.49(+12.32%)
Oct 10, 2002 4.720 4.768 3.862 3.987 1,654,235 -0.54(-11.91%)
Oct 09, 2002 5.095 5.095 4.354 4.527 1,462,160 -0.66(-12.80%)
Oct 08, 2002 4.931 5.220 4.922 5.191 717,842 +0.25(+5.07%)
Oct 07, 2002 5.057 5.066 4.816 4.941 1,101,266 -0.38(-7.07%)
Oct 04, 2002 5.403 5.529 5.057 5.317 828,415 -0.05(-0.90%)
Oct 03, 2002 5.432 5.625 5.288 5.365 752,727 -0.07(-1.24%)
Oct 02, 2002 5.394 5.673 5.240 5.432 8,991,202 -0.11(-1.91%)
Oct 01, 2002 5.057 5.615 4.874 5.538 762,798 +0.48(+9.52%)
Sep 30, 2002 5.124 5.230 4.720 5.057 1,440,565 -0.22(-4.20%)
Sep 27, 2002 5.673 5.779 5.172 5.278 848,973 -0.40(-7.12%)
Sep 26, 2002 5.615 5.740 5.452 5.683 828,727 +0.16(+2.97%)
Sep 25, 2002 5.057 5.625 5.037 5.519 1,144,561 +0.52(+10.40%)
Sep 24, 2002 5.211 5.211 4.835 4.999 1,259,391 -0.31(-5.81%)
Sep 23, 2002 5.654 5.654 5.297 5.307 8,119,076 -0.35(-6.13%)
Sep 20, 2002 5.538 5.692 5.249 5.654 667,695 +0.34(+6.34%)
Sep 19, 2002 5.297 5.779 5.163 5.317 13,164,948 -0.17(-3.16%)
Sep 18, 2002 5.972 5.972 5.490 5.490 1,860,950 -0.74(-11.90%)
Sep 17, 2002 6.838 6.838 5.972 6.232 1,225,440 -0.37(-5.55%)
Sep 16, 2002 6.733 7.031 6.530 6.598 931,409 -0.13(-2.00%)
Sep 13, 2002 6.684 6.733 6.463 6.733 758,230 +0.03(+0.43%)
Sep 12, 2002 6.482 6.733 6.261 6.704 1,076,660 +0.18(+2.81%)
Sep 11, 2002 6.521 6.636 6.405 6.521 565,843 -0.01(-0.15%)
Sep 10, 2002 6.781 6.790 6.116 6.530 1,257,522 -0.25(-3.69%)
Sep 09, 2002 6.723 6.781 6.684 6.781 1,311,718 +0.06(+0.86%)
Sep 06, 2002 6.472 6.829 6.472 6.723 1,694,000 +0.22(+3.41%)
Sep 05, 2002 6.376 6.550 6.174 6.501 2,019,905 +0.09(+1.35%)
Sep 04, 2002 5.779 6.453 5.702 6.415 2,402,914 +0.64(+11.00%)
Sep 03, 2002 5.606 5.818 5.105 5.779 1,167,921 +0.17(+3.09%)
Aug 30, 2002 5.442 5.673 5.317 5.606 955,600 +0.31(+5.82%)
Aug 29, 2002 5.346 5.577 5.008 5.297 911,475 -0.08(-1.43%)
Aug 28, 2002 5.509 5.663 5.297 5.374 1,297,702 -0.15(-2.79%)
Aug 27, 2002 4.845 5.557 4.845 5.529 2,527,503 +0.74(+15.49%)
Aug 26, 2002 4.286 4.787 4.267 4.787 13,767,130 +0.28(+6.20%)
Aug 23, 2002 4.402 4.710 4.402 4.508 7,952,957 +0.08(+1.74%)
Aug 22, 2002 4.170 4.604 4.093 4.431 874,306 +0.26(+6.24%)
Aug 21, 2002 4.199 4.257 4.045 4.170 566,466 +0.07(+1.64%)
Aug 20, 2002 4.257 4.431 4.103 4.103 671,848 -0.23(-5.33%)
Aug 16, 2002 4.334 4.527 4.248 4.334 287,178 -0.02(-0.44%)
Aug 15, 2002 4.344 4.421 3.910 4.354 681,815 +0.11(+2.49%)
Aug 14, 2002 4.498 4.575 4.026 4.248 932,967 -0.25(-5.57%)
Aug 13, 2002 4.325 4.768 4.248 4.498 595,433 +0.15(+3.55%)
Aug 12, 2002 4.334 4.527 4.065 4.344 1,117,047 +0.19(+4.64%)
Aug 07, 2002 4.228 4.228 3.949 4.151 670,083 +0.06(+1.41%)
Aug 06, 2002 4.084 4.093 3.766 4.093 2,112,725 +0.21(+5.46%)
Aug 05, 2002 3.910 3.920 3.708 3.882 792,907 -0.13(-3.12%)
Aug 02, 2002 3.708 4.238 3.689 4.007 3,559,519 +0.32(+8.62%)
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.