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

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 10.81 11.12 10.81 10.96 1,316,012 +0.17(+1.61%)
Oct 28, 2004 10.74 10.91 10.64 10.79 683,783 +0.05(+0.45%)
Oct 27, 2004 10.65 10.79 10.63 10.74 1,034,423 +0.12(+1.09%)
Oct 26, 2004 10.50 10.67 10.37 10.63 843,730 +0.19(+1.85%)
Oct 25, 2004 10.29 10.53 10.29 10.43 698,484 +0.00(+0.00%)
Oct 22, 2004 10.63 10.90 10.30 10.43 1,453,286 -0.19(-1.82%)
Oct 21, 2004 10.43 10.72 10.38 10.63 1,203,687 +0.22(+2.13%)
Oct 20, 2004 10.24 10.51 10.22 10.40 934,832 +0.07(+0.66%)
Oct 19, 2004 10.59 10.62 10.30 10.34 1,015,478 -0.24(-2.28%)
Oct 18, 2004 10.48 10.77 10.38 10.58 1,030,282 +0.10(+0.92%)
Oct 15, 2004 10.45 10.72 10.34 10.48 2,464,624 +0.05(+0.46%)
Oct 14, 2004 9.756 10.58 9.756 10.43 5,493,047 +0.79(+8.22%)
Oct 13, 2004 9.785 9.804 9.437 9.640 1,060,512 -0.13(-1.29%)
Oct 12, 2004 9.766 9.872 9.717 9.766 877,065 -0.09(-0.88%)
Oct 11, 2004 9.911 9.911 9.746 9.853 410,063 -0.04(-0.39%)
Oct 08, 2004 10.02 10.12 9.891 9.891 694,447 -0.16(-1.63%)
Oct 07, 2004 10.14 10.20 10.05 10.06 1,100,162 -0.07(-0.67%)
Oct 06, 2004 9.853 10.16 9.853 10.12 1,171,594 +0.20(+2.04%)
Oct 05, 2004 10.04 10.05 9.853 9.920 616,389 -0.13(-1.25%)
Oct 04, 2004 9.998 10.12 9.998 10.05 861,640 +0.08(+0.78%)
Oct 01, 2004 9.949 10.02 9.833 9.969 1,026,866 +0.01(+0.10%)
Sep 30, 2004 9.804 9.998 9.756 9.959 890,730 +0.05(+0.49%)
Sep 29, 2004 9.785 9.920 9.727 9.911 1,004,815 +0.20(+2.09%)
Sep 28, 2004 9.370 9.804 9.370 9.708 1,852,479 +0.29(+3.08%)
Sep 27, 2004 9.524 9.524 9.331 9.418 501,579 -0.11(-1.12%)
Sep 24, 2004 9.486 9.602 9.457 9.524 535,639 +0.11(+1.13%)
Sep 23, 2004 9.418 9.505 9.360 9.418 696,310 +0.03(+0.31%)
Sep 22, 2004 9.611 9.611 9.350 9.389 1,002,434 -0.26(-2.70%)
Sep 21, 2004 9.659 9.717 9.611 9.650 898,909 +0.00(+0.00%)
Sep 20, 2004 9.640 9.737 9.515 9.650 918,682 -0.02(-0.20%)
Sep 17, 2004 10.05 10.05 9.573 9.669 3,041,881 -0.36(-3.56%)
Sep 16, 2004 10.03 10.17 9.949 10.03 750,350 -0.02(-0.19%)
Sep 15, 2004 9.959 10.31 9.804 10.05 2,832,138 +0.03(+0.29%)
Sep 14, 2004 10.08 10.09 9.940 10.02 475,387 +0.02(+0.19%)
Sep 13, 2004 10.08 10.09 9.920 9.998 592,578 -0.11(-1.05%)
Sep 10, 2004 10.14 10.15 9.969 10.10 1,000,156 +0.09(+0.87%)
Sep 09, 2004 9.998 10.10 9.814 10.02 1,310,422 +0.21(+2.17%)
Sep 08, 2004 10.04 10.05 9.804 9.804 735,028 -0.14(-1.36%)
Sep 07, 2004 9.940 9.998 9.824 9.940 1,257,934 +0.17(+1.78%)
Sep 03, 2004 9.756 9.853 9.659 9.766 1,082,770 +0.11(+1.10%)
Sep 02, 2004 9.457 9.708 9.437 9.659 703,350 +0.17(+1.83%)
Sep 01, 2004 9.225 9.486 9.196 9.486 432,424 +0.12(+1.24%)
Aug 31, 2004 9.254 9.437 9.167 9.370 424,142 +0.08(+0.83%)
Aug 30, 2004 9.418 9.466 9.215 9.292 495,161 -0.15(-1.64%)
Aug 27, 2004 9.350 9.495 9.312 9.447 541,022 +0.14(+1.45%)
Aug 26, 2004 9.418 9.592 9.273 9.312 562,659 -0.20(-2.13%)
Aug 25, 2004 9.273 9.563 9.186 9.515 407,371 +0.20(+2.18%)
Aug 24, 2004 9.379 9.447 9.244 9.312 347,534 +0.03(+0.31%)
Aug 23, 2004 9.563 9.573 9.205 9.283 391,014 -0.24(-2.54%)
Aug 20, 2004 9.399 9.621 9.399 9.524 433,460 +0.18(+1.96%)
Aug 19, 2004 9.399 9.592 9.292 9.341 306,538 -0.14(-1.43%)
Aug 18, 2004 9.273 9.486 9.273 9.476 389,565 +0.18(+1.98%)
Aug 17, 2004 9.341 9.457 9.177 9.292 603,862 -0.05(-0.52%)
Aug 16, 2004 9.109 9.350 9.070 9.341 474,559 +0.22(+2.44%)
Aug 13, 2004 9.138 9.350 9.041 9.119 425,592 +0.08(+0.85%)
Aug 12, 2004 9.119 9.148 8.896 9.041 725,504 -0.17(-1.89%)
Aug 11, 2004 9.225 9.225 8.993 9.215 567,939 -0.11(-1.14%)
Aug 10, 2004 9.157 9.389 9.128 9.321 517,418 +0.15(+1.69%)
Aug 09, 2004 9.128 9.225 9.041 9.167 503,650 +0.02(+0.21%)
Aug 06, 2004 9.196 9.273 9.090 9.148 903,360 -0.20(-2.17%)
Aug 05, 2004 9.611 9.640 9.321 9.350 546,509 -0.29(-3.01%)
Aug 04, 2004 9.611 9.708 9.447 9.640 728,610 -0.02(-0.20%)
Aug 03, 2004 9.737 9.833 9.592 9.659 1,041,877 -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.