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 (%)
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%)
Aug 01, 2002 3.371 3.939 3.371 3.689 2,926,605 +0.37(+11.01%)
Jul 31, 2002 3.901 4.122 3.082 3.323 6,447,502 -0.53(-13.75%)
Jul 30, 2002 4.671 4.758 3.843 3.853 2,564,880 -0.87(-18.37%)
Jul 29, 2002 4.527 4.960 4.527 4.720 1,364,565 +0.10(+2.08%)
Jul 26, 2002 4.334 4.623 4.305 4.623 983,321 +0.35(+8.11%)
Jul 25, 2002 4.334 4.479 4.103 4.276 1,661,088 +0.18(+4.47%)
Jul 24, 2002 3.371 4.469 3.323 4.093 6,478,026 -0.48(-10.53%)
Jul 23, 2002 5.673 6.116 4.565 4.575 2,569,345 -0.97(-17.53%)
Jul 22, 2002 6.068 6.299 5.500 5.548 1,434,958 -0.34(-5.73%)
Jul 19, 2002 6.357 6.742 5.827 5.885 1,930,512 -1.16(-16.42%)
Jul 17, 2002 7.012 7.224 6.550 7.041 2,051,676 +0.86(+13.86%)
Jul 12, 2002 6.164 6.434 6.068 6.184 2,322,762 -0.03(-0.47%)
Jul 11, 2002 6.261 6.395 6.020 6.212 1,502,444 -0.14(-2.27%)
Jul 10, 2002 6.733 6.752 6.116 6.357 2,253,822 -0.37(-5.44%)
Jul 09, 2002 6.598 6.723 6.598 6.723 1,477,734 +0.10(+1.45%)
Jul 08, 2002 6.598 6.627 6.598 6.627 1,732,623 +0.03(+0.44%)
Jul 05, 2002 5.981 6.598 5.972 6.598 1,216,096 +0.71(+12.11%)
Jul 04, 2002 5.336 6.068 5.297 5.885 2,547,334 +0.00(+0.00%)
Jul 03, 2002 5.336 6.068 5.297 5.885 65,284,852 +0.53(+9.89%)
Jul 02, 2002 5.837 6.068 5.124 5.355 2,893,692 -0.57(-9.59%)
Jul 01, 2002 6.646 6.655 5.779 5.923 2,696,530 -0.67(-10.22%)
Jun 28, 2002 6.492 6.723 6.328 6.598 2,996,790 +0.17(+2.70%)
Jun 27, 2002 6.838 6.983 6.357 6.424 2,813,332 -0.38(-5.52%)
Jun 26, 2002 6.742 6.935 6.511 6.800 2,818,420 +0.20(+3.07%)
Jun 25, 2002 6.550 6.790 6.434 6.598 913,967 -0.19(-2.84%)
Jun 21, 2002 6.405 7.031 6.318 6.790 70,330,720 +0.39(+6.01%)
Jun 20, 2002 7.041 7.070 6.068 6.405 4,440,989 -0.79(-10.98%)
Jun 19, 2002 7.465 7.513 7.002 7.195 2,156,331 -0.41(-5.44%)
Jun 18, 2002 7.561 7.792 7.493 7.609 2,228,904 -0.05(-0.63%)
Jun 17, 2002 7.465 7.802 7.465 7.657 1,974,846 +0.05(+0.63%)
Jun 14, 2002 8.091 8.177 7.474 7.609 2,151,659 -0.36(-4.47%)
Jun 12, 2002 7.609 8.428 7.426 7.965 5,183,231 +0.26(+3.37%)
Jun 11, 2002 7.705 7.879 7.561 7.705 25,904,214 +0.02(+0.25%)
Jun 10, 2002 7.676 7.850 7.474 7.686 1,906,737 -0.09(-1.12%)
Jun 07, 2002 7.465 7.840 7.416 7.773 2,395,750 +0.29(+3.86%)
Jun 06, 2002 7.705 8.254 7.465 7.484 2,688,535 -0.38(-4.78%)
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.