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

Crown Cork & Seal Company (NY: CCK )

85.73 +0.56 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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, 2002 10.03 11.28 9.951 10.91 2,791,902 +0.49(+4.74%)
Apr 29, 2002 10.66 10.95 10.32 10.42 2,036,957 -0.26(-2.45%)
Apr 26, 2002 11.00 11.14 10.67 10.68 1,431,866 -0.42(-3.76%)
Apr 25, 2002 11.39 11.61 10.71 11.09 1,775,642 -0.29(-2.55%)
Apr 24, 2002 11.22 12.26 10.57 11.39 4,069,065 +0.15(+1.29%)
Apr 23, 2002 9.505 11.43 9.505 11.24 3,945,425 +1.73(+18.25%)
Apr 22, 2002 9.932 9.932 9.253 9.505 3,279,340 -0.67(-6.57%)
Apr 19, 2002 10.71 10.80 9.554 10.17 4,062,769 -0.73(-6.67%)
Apr 18, 2002 10.03 11.60 9.980 10.90 4,161,020 -0.10(-0.88%)
Apr 17, 2002 11.72 12.09 10.46 11.00 6,778,403 -0.87(-7.35%)
Apr 16, 2002 11.58 12.26 11.58 11.87 3,687,928 +0.47(+4.08%)
Apr 15, 2002 10.85 11.51 10.80 11.40 3,665,739 +0.71(+6.61%)
Apr 12, 2002 10.32 10.70 10.32 10.70 2,005,583 +0.35(+3.37%)
Apr 11, 2002 10.22 10.90 9.932 10.35 3,179,437 +0.20(+2.00%)
Apr 10, 2002 9.457 10.89 9.360 10.14 5,621,888 +0.69(+7.28%)
Apr 09, 2002 8.672 9.467 8.672 9.457 3,856,565 +0.78(+9.05%)
Apr 08, 2002 8.333 8.672 8.333 8.672 1,128,443 +0.10(+1.13%)
Apr 05, 2002 8.381 8.662 8.372 8.575 1,067,140 +0.07(+0.80%)
Apr 04, 2002 8.527 8.536 8.343 8.507 1,180,975 -0.03(-0.34%)
Apr 03, 2002 8.672 8.672 8.362 8.536 1,123,902 -0.14(-1.56%)
Apr 02, 2002 8.527 8.672 8.362 8.672 1,015,434 +0.19(+2.29%)
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.