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: 7:00 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, 2003 5.126 5.145 4.942 5.135 1,134,223 +0.00(+0.00%)
Apr 29, 2003 5.339 5.426 5.087 5.135 1,303,686 -0.20(-3.81%)
Apr 28, 2003 5.290 5.387 5.281 5.339 628,312 +0.11(+2.04%)
Apr 25, 2003 5.465 5.475 5.194 5.232 692,815 -0.14(-2.53%)
Apr 24, 2003 5.416 5.765 5.368 5.368 1,966,572 +0.21(+4.14%)
Apr 23, 2003 5.339 5.455 5.106 5.155 1,458,390 -0.09(-1.66%)
Apr 22, 2003 5.135 5.378 5.058 5.242 923,065 +0.08(+1.50%)
Apr 21, 2003 5.378 5.639 5.087 5.164 2,313,031 -0.25(-4.65%)
Apr 17, 2003 5.475 5.775 5.077 5.416 4,206,843 -0.46(-7.76%)
Apr 16, 2003 5.726 5.920 5.678 5.872 1,817,131 +0.24(+4.30%)
Apr 15, 2003 5.717 5.717 5.523 5.630 977,661 -0.05(-0.85%)
Apr 14, 2003 5.368 5.746 5.368 5.678 616,753 +0.31(+5.78%)
Apr 11, 2003 5.639 5.765 5.232 5.368 990,561 -0.23(-4.15%)
Apr 10, 2003 5.756 5.814 5.562 5.601 841,946 -0.13(-2.20%)
Apr 09, 2003 5.852 5.862 5.668 5.726 773,212 -0.16(-2.80%)
Apr 08, 2003 5.843 5.959 5.717 5.891 641,109 +0.13(+2.18%)
Apr 07, 2003 5.814 6.037 5.736 5.765 1,258,998 +0.16(+2.94%)
Apr 04, 2003 5.620 5.785 5.571 5.601 573,200 +0.05(+0.87%)
Apr 03, 2003 5.901 5.901 5.513 5.552 824,608 -0.25(-4.34%)
Apr 02, 2003 5.620 5.988 5.620 5.804 1,116,678 +0.37(+6.77%)
Apr 01, 2003 5.455 5.630 5.329 5.436 2,002,384 -0.01(-0.18%)
Mar 31, 2003 5.416 5.523 5.068 5.445 934,831 -0.04(-0.71%)
Mar 28, 2003 5.358 5.533 5.329 5.484 898,296 +0.14(+2.54%)
Mar 27, 2003 4.990 5.368 4.990 5.349 558,958 +0.26(+5.14%)
Mar 26, 2003 5.135 5.310 5.087 5.087 875,178 +0.10(+1.94%)
Mar 25, 2003 4.922 5.300 4.922 4.990 807,682 +0.07(+1.38%)
Mar 24, 2003 5.300 5.310 4.748 4.922 1,033,495 -0.46(-8.47%)
Mar 21, 2003 5.436 5.591 5.329 5.378 1,090,877 -0.03(-0.54%)
Mar 20, 2003 5.339 5.533 5.145 5.407 527,996 -0.02(-0.36%)
Mar 19, 2003 5.455 5.562 5.213 5.426 538,627 -0.13(-2.27%)
Mar 18, 2003 5.659 5.659 5.329 5.552 870,431 +0.08(+1.42%)
Mar 17, 2003 4.787 5.523 4.738 5.475 1,119,361 +0.59(+12.10%)
Mar 14, 2003 4.893 4.942 4.767 4.883 930,599 +0.05(+1.00%)
Mar 13, 2003 4.661 4.874 4.641 4.835 1,012,028 +0.19(+4.18%)
Mar 12, 2003 4.447 4.719 4.409 4.641 706,025 +0.17(+3.90%)
Mar 11, 2003 4.593 4.602 4.428 4.467 947,215 -0.09(-1.91%)
Mar 10, 2003 4.738 4.767 4.496 4.554 2,030,249 -0.23(-4.86%)
Mar 07, 2003 4.796 4.806 4.554 4.787 1,810,216 +0.04(+0.82%)
Mar 06, 2003 5.039 5.087 4.748 4.748 1,351,882 -0.36(-7.02%)
Mar 05, 2003 5.058 5.194 4.951 5.106 606,226 -0.05(-0.94%)
Mar 04, 2003 5.232 5.320 4.893 5.155 944,635 -0.21(-3.97%)
Mar 03, 2003 5.601 5.601 5.164 5.368 1,417,521 -0.17(-3.15%)
Feb 28, 2003 5.504 5.639 5.378 5.542 1,057,232 +0.08(+1.42%)
Feb 27, 2003 5.290 5.523 5.281 5.465 817,074 +0.27(+5.22%)
Feb 26, 2003 5.484 5.552 5.184 5.194 771,767 -0.27(-4.96%)
Feb 25, 2003 5.000 5.504 4.990 5.465 1,252,186 +0.41(+8.05%)
Feb 24, 2003 5.620 5.620 5.039 5.058 1,464,066 -0.58(-10.31%)
Feb 21, 2003 5.523 5.639 5.387 5.639 1,138,970 +0.05(+0.87%)
Feb 20, 2003 5.668 5.688 5.523 5.591 1,013,060 -0.06(-1.03%)
Feb 19, 2003 5.804 5.852 5.630 5.649 945,874 -0.15(-2.51%)
Feb 18, 2003 5.746 5.881 5.697 5.794 1,383,153 +0.13(+2.22%)
Feb 14, 2003 5.804 5.862 5.475 5.668 2,252,243 -0.15(-2.50%)
Feb 13, 2003 5.969 5.969 5.571 5.814 2,481,978 -0.25(-4.15%)
Feb 12, 2003 6.395 6.443 5.998 6.066 1,489,042 -0.35(-5.44%)
Feb 11, 2003 6.928 6.928 6.414 6.414 2,178,142 +0.07(+1.07%)
Feb 10, 2003 6.250 6.395 6.046 6.347 947,009 +0.15(+2.34%)
Feb 07, 2003 6.773 6.792 6.182 6.201 3,119,165 -0.25(-3.90%)
Feb 06, 2003 6.347 6.540 5.920 6.453 2,208,897 -0.18(-2.77%)
Feb 05, 2003 6.347 6.763 6.347 6.637 1,325,359 +0.20(+3.16%)
Feb 04, 2003 6.366 6.443 6.153 6.434 1,526,299 +0.03(+0.45%)
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.