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

Crown Cork & Seal Company (NY: CCK )

82.07 +0.98 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 8.595 8.701 8.168 8.178 2,063,723 -0.42(-4.85%)
Apr 29, 2004 8.672 8.740 8.479 8.595 2,159,288 -0.14(-1.55%)
Apr 28, 2004 9.011 9.011 8.672 8.730 829,018 -0.33(-3.64%)
Apr 27, 2004 9.157 9.205 9.021 9.060 611,676 -0.06(-0.64%)
Apr 26, 2004 9.108 9.370 9.060 9.118 919,010 -0.01(-0.11%)
Apr 23, 2004 9.157 9.196 8.982 9.128 1,278,461 -0.03(-0.32%)
Apr 22, 2004 8.905 9.351 8.905 9.157 1,744,314 +0.30(+3.39%)
Apr 21, 2004 9.002 9.002 8.692 8.856 1,506,950 -0.15(-1.61%)
Apr 20, 2004 9.196 9.263 8.934 9.002 1,805,203 -0.18(-2.00%)
Apr 19, 2004 8.963 9.312 8.934 9.186 3,469,123 -0.02(-0.21%)
Apr 16, 2004 8.963 9.205 8.866 9.205 1,007,454 +0.24(+2.70%)
Apr 15, 2004 8.624 9.079 8.624 8.963 1,969,706 +0.44(+5.11%)
Apr 14, 2004 8.401 8.672 8.362 8.527 1,411,592 -0.07(-0.79%)
Apr 13, 2004 8.992 8.992 8.556 8.595 2,441,957 -0.37(-4.11%)
Apr 12, 2004 9.021 9.167 8.963 8.963 1,344,511 -0.03(-0.32%)
Apr 08, 2004 9.157 9.244 8.944 8.992 815,189 -0.07(-0.75%)
Apr 07, 2004 9.292 9.292 8.963 9.060 919,320 -0.23(-2.50%)
Apr 06, 2004 9.225 9.331 9.128 9.292 818,285 +0.05(+0.52%)
Apr 05, 2004 9.496 9.535 9.205 9.244 1,046,877 -0.28(-2.95%)
Apr 02, 2004 9.593 9.622 9.467 9.525 2,415,950 +0.17(+1.87%)
Apr 01, 2004 9.060 9.351 8.992 9.351 2,270,126 +0.32(+3.54%)
Mar 31, 2004 9.070 9.157 8.982 9.031 1,017,671 -0.04(-0.43%)
Mar 30, 2004 9.011 9.176 8.963 9.070 1,371,343 +0.06(+0.65%)
Mar 29, 2004 8.740 9.070 8.663 9.011 1,599,315 +0.27(+3.10%)
Mar 26, 2004 8.711 8.808 8.653 8.740 652,337 +0.03(+0.33%)
Mar 25, 2004 8.595 8.721 8.517 8.711 1,020,973 +0.14(+1.58%)
Mar 24, 2004 8.546 8.624 8.382 8.575 595,783 +0.08(+0.91%)
Mar 23, 2004 8.440 8.643 8.440 8.498 518,175 +0.05(+0.57%)
Mar 22, 2004 8.585 8.614 8.382 8.449 1,781,260 -0.13(-1.47%)
Mar 19, 2004 8.605 8.730 8.498 8.575 1,002,707 -0.03(-0.34%)
Mar 18, 2004 8.789 8.827 8.575 8.605 1,105,186 -0.25(-2.84%)
Mar 17, 2004 8.556 8.895 8.517 8.856 1,358,959 +0.33(+3.86%)
Mar 16, 2004 8.624 8.682 8.479 8.527 639,334 +0.05(+0.57%)
Mar 15, 2004 8.740 8.760 8.459 8.479 954,615 -0.34(-3.85%)
Mar 12, 2004 8.575 8.818 8.488 8.818 699,603 +0.29(+3.41%)
Mar 11, 2004 8.575 8.779 8.479 8.527 1,079,592 -0.15(-1.68%)
Mar 10, 2004 8.915 8.953 8.537 8.672 1,603,959 -0.20(-2.29%)
Mar 09, 2004 9.137 9.234 8.808 8.876 525,709 -0.20(-2.24%)
Mar 08, 2004 9.302 9.506 9.070 9.079 502,075 -0.32(-3.40%)
Mar 05, 2004 8.924 9.409 8.924 9.399 794,033 +0.29(+3.19%)
Mar 04, 2004 9.089 9.167 8.915 9.108 381,846 +0.11(+1.18%)
Mar 03, 2004 9.215 9.215 8.847 9.002 812,300 -0.18(-2.00%)
Mar 02, 2004 9.186 9.331 8.992 9.186 640,159 -0.10(-1.04%)
Mar 01, 2004 9.205 9.351 9.205 9.283 778,966 +0.17(+1.91%)
Feb 27, 2004 8.915 9.234 8.915 9.108 1,046,671 +0.19(+2.17%)
Feb 26, 2004 8.769 8.944 8.624 8.915 743,567 +0.13(+1.43%)
Feb 25, 2004 8.721 8.905 8.721 8.789 1,135,424 +0.12(+1.34%)
Feb 24, 2004 8.479 8.730 8.459 8.672 2,196,234 +0.19(+2.29%)
Feb 23, 2004 8.236 8.827 8.043 8.479 3,980,074 -0.59(-6.52%)
Feb 20, 2004 9.273 9.273 8.963 9.070 1,182,794 -0.15(-1.58%)
Feb 19, 2004 9.244 9.283 9.157 9.215 616,010 +0.00(+0.00%)
Feb 18, 2004 9.157 9.331 9.099 9.215 529,940 -0.04(-0.42%)
Feb 17, 2004 9.089 9.341 9.011 9.254 752,443 +0.25(+2.80%)
Feb 13, 2004 9.283 9.283 8.915 9.002 765,962 -0.18(-2.00%)
Feb 12, 2004 9.254 9.515 9.157 9.186 763,692 -0.16(-1.76%)
Feb 11, 2004 9.351 9.651 9.108 9.351 1,757,317 +0.00(+0.00%)
Feb 10, 2004 8.963 9.351 8.963 9.351 3,481,610 +0.76(+8.79%)
Feb 09, 2004 8.440 8.682 8.333 8.595 1,014,884 +0.18(+2.19%)
Feb 06, 2004 8.217 8.479 8.091 8.411 1,591,988 +0.29(+3.58%)
Feb 05, 2004 8.479 8.488 8.043 8.120 1,866,917 -0.48(-5.63%)
Feb 04, 2004 8.517 8.672 8.382 8.605 1,554,732 -0.01(-0.11%)
Feb 03, 2004 8.353 8.711 8.043 8.614 1,676,510 +0.45(+5.46%)
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.