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

Crown Cork & Seal Company (NY: CCK )

85.22 -0.51 (-0.59%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 22, 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, 2003 5.126 5.145 4.942 5.136 1,134,186 +0.00(+0.00%)
Apr 29, 2003 5.339 5.426 5.087 5.136 1,303,643 -0.20(-3.81%)
Apr 28, 2003 5.291 5.388 5.281 5.339 628,291 +0.11(+2.04%)
Apr 25, 2003 5.465 5.475 5.194 5.232 692,792 -0.14(-2.53%)
Apr 24, 2003 5.417 5.765 5.368 5.368 1,966,507 +0.21(+4.14%)
Apr 23, 2003 5.339 5.455 5.107 5.155 1,458,342 -0.09(-1.66%)
Apr 22, 2003 5.136 5.378 5.058 5.242 923,035 +0.08(+1.50%)
Apr 21, 2003 5.378 5.639 5.087 5.165 2,312,955 -0.25(-4.65%)
Apr 17, 2003 5.475 5.775 5.077 5.417 4,206,705 -0.46(-7.76%)
Apr 16, 2003 5.727 5.920 5.678 5.872 1,817,071 +0.24(+4.30%)
Apr 15, 2003 5.717 5.717 5.523 5.630 977,629 -0.05(-0.85%)
Apr 14, 2003 5.368 5.746 5.368 5.678 616,733 +0.31(+5.78%)
Apr 11, 2003 5.639 5.765 5.232 5.368 990,529 -0.23(-4.15%)
Apr 10, 2003 5.756 5.814 5.562 5.601 841,919 -0.13(-2.20%)
Apr 09, 2003 5.853 5.862 5.669 5.727 773,186 -0.16(-2.80%)
Apr 08, 2003 5.843 5.959 5.717 5.891 641,088 +0.13(+2.18%)
Apr 07, 2003 5.814 6.037 5.736 5.765 1,258,956 +0.16(+2.94%)
Apr 04, 2003 5.620 5.785 5.572 5.601 573,181 +0.05(+0.87%)
Apr 03, 2003 5.901 5.901 5.513 5.552 824,581 -0.25(-4.34%)
Apr 02, 2003 5.620 5.988 5.620 5.804 1,116,641 +0.37(+6.77%)
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.