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

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 10.78 11.09 10.78 10.93 1,319,860 +0.17(+1.61%)
Oct 28, 2004 10.71 10.87 10.60 10.76 685,783 +0.05(+0.45%)
Oct 27, 2004 10.62 10.76 10.59 10.71 1,037,448 +0.12(+1.09%)
Oct 26, 2004 10.47 10.64 10.34 10.59 846,197 +0.19(+1.85%)
Oct 25, 2004 10.26 10.50 10.26 10.40 700,527 +0.00(+0.00%)
Oct 22, 2004 10.59 10.86 10.27 10.40 1,457,536 -0.19(-1.82%)
Oct 21, 2004 10.40 10.69 10.35 10.59 1,207,207 +0.22(+2.14%)
Oct 20, 2004 10.21 10.48 10.19 10.37 937,566 +0.07(+0.65%)
Oct 19, 2004 10.56 10.58 10.27 10.31 1,018,448 -0.24(-2.28%)
Oct 18, 2004 10.45 10.74 10.35 10.55 1,033,295 +0.10(+0.92%)
Oct 15, 2004 10.42 10.69 10.31 10.45 2,471,831 +0.05(+0.46%)
Oct 14, 2004 9.728 10.55 9.728 10.40 5,509,109 +0.79(+8.22%)
Oct 13, 2004 9.757 9.776 9.410 9.612 1,063,613 -0.13(-1.29%)
Oct 12, 2004 9.737 9.843 9.689 9.737 879,630 -0.09(-0.88%)
Oct 11, 2004 9.882 9.882 9.718 9.824 411,262 -0.04(-0.39%)
Oct 08, 2004 9.988 10.09 9.862 9.862 696,477 -0.16(-1.63%)
Oct 07, 2004 10.11 10.17 10.02 10.03 1,103,379 -0.07(-0.67%)
Oct 06, 2004 9.824 10.13 9.824 10.09 1,175,020 +0.20(+2.04%)
Oct 05, 2004 10.01 10.02 9.824 9.891 618,191 -0.13(-1.25%)
Oct 04, 2004 9.968 10.09 9.968 10.02 864,159 +0.08(+0.78%)
Oct 01, 2004 9.920 9.988 9.805 9.940 1,029,869 +0.01(+0.10%)
Sep 30, 2004 9.776 9.968 9.728 9.930 893,335 +0.05(+0.49%)
Sep 29, 2004 9.757 9.891 9.699 9.882 1,007,753 +0.20(+2.09%)
Sep 28, 2004 9.342 9.776 9.342 9.679 1,857,896 +0.29(+3.08%)
Sep 27, 2004 9.496 9.496 9.304 9.391 503,046 -0.11(-1.12%)
Sep 24, 2004 9.458 9.574 9.429 9.496 537,205 +0.11(+1.13%)
Sep 23, 2004 9.391 9.477 9.333 9.391 698,346 +0.03(+0.31%)
Sep 22, 2004 9.583 9.583 9.323 9.362 1,005,365 -0.26(-2.70%)
Sep 21, 2004 9.631 9.689 9.583 9.622 901,537 +0.00(+0.00%)
Sep 20, 2004 9.612 9.708 9.487 9.622 921,369 -0.02(-0.20%)
Sep 17, 2004 10.02 10.02 9.545 9.641 3,050,776 -0.36(-3.56%)
Sep 16, 2004 9.997 10.14 9.920 9.997 752,544 -0.02(-0.19%)
Sep 15, 2004 9.930 10.28 9.776 10.02 2,840,420 +0.03(+0.29%)
Sep 14, 2004 10.06 10.06 9.911 9.988 476,777 +0.02(+0.19%)
Sep 13, 2004 10.06 10.06 9.891 9.968 594,311 -0.11(-1.05%)
Sep 10, 2004 10.11 10.12 9.940 10.07 1,003,081 +0.09(+0.87%)
Sep 09, 2004 9.968 10.07 9.785 9.988 1,314,253 +0.21(+2.17%)
Sep 08, 2004 10.01 10.02 9.776 9.776 737,178 -0.13(-1.36%)
Sep 07, 2004 9.911 9.968 9.795 9.911 1,261,613 +0.17(+1.78%)
Sep 03, 2004 9.728 9.824 9.631 9.737 1,085,936 +0.11(+1.10%)
Sep 02, 2004 9.429 9.679 9.410 9.631 705,406 +0.17(+1.83%)
Sep 01, 2004 9.198 9.458 9.169 9.458 433,689 +0.12(+1.24%)
Aug 31, 2004 9.227 9.410 9.140 9.342 425,383 +0.08(+0.83%)
Aug 30, 2004 9.391 9.439 9.188 9.265 496,608 -0.15(-1.64%)
Aug 27, 2004 9.323 9.468 9.285 9.419 542,604 +0.13(+1.45%)
Aug 26, 2004 9.391 9.564 9.246 9.285 564,304 -0.20(-2.13%)
Aug 25, 2004 9.246 9.535 9.159 9.487 408,562 +0.20(+2.18%)
Aug 24, 2004 9.352 9.419 9.217 9.285 348,550 +0.03(+0.31%)
Aug 23, 2004 9.535 9.545 9.179 9.256 392,158 -0.24(-2.54%)
Aug 20, 2004 9.371 9.593 9.371 9.496 434,727 +0.18(+1.96%)
Aug 19, 2004 9.371 9.564 9.265 9.313 307,434 -0.13(-1.43%)
Aug 18, 2004 9.246 9.458 9.246 9.448 390,704 +0.18(+1.98%)
Aug 17, 2004 9.313 9.429 9.150 9.265 605,628 -0.05(-0.52%)
Aug 16, 2004 9.082 9.323 9.044 9.313 475,947 +0.22(+2.44%)
Aug 13, 2004 9.111 9.323 9.015 9.092 426,836 +0.08(+0.85%)
Aug 12, 2004 9.092 9.121 8.870 9.015 727,626 -0.17(-1.89%)
Aug 11, 2004 9.198 9.198 8.967 9.188 569,600 -0.11(-1.14%)
Aug 10, 2004 9.130 9.362 9.102 9.294 518,931 +0.15(+1.69%)
Aug 09, 2004 9.102 9.198 9.015 9.140 505,122 +0.02(+0.21%)
Aug 06, 2004 9.169 9.246 9.063 9.121 906,002 -0.20(-2.17%)
Aug 05, 2004 9.583 9.612 9.294 9.323 548,107 -0.29(-3.01%)
Aug 04, 2004 9.583 9.679 9.419 9.612 730,740 -0.02(-0.20%)
Aug 03, 2004 9.708 9.805 9.564 9.631 1,044,924 -0.08(-0.79%)
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.