Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.478	8.769	8.188	8.372	2,829,366	+0.67(+8.68%)
Nov 27, 2002	7.412	7.790	7.412	7.703	816,558	+0.31(+4.19%)
Nov 26, 2002	7.180	7.509	7.141	7.393	1,237,944	+0.18(+2.55%)
Nov 25, 2002	7.064	7.364	6.928	7.209	1,023,484	+0.17(+2.48%)
Nov 22, 2002	7.286	7.286	7.025	7.035	1,434,240	-0.28(-3.84%)
Nov 21, 2002	6.686	7.509	6.647	7.316	3,972,465	+0.75(+11.36%)
Nov 20, 2002	6.463	6.628	6.405	6.569	598,279	+0.01(+0.15%)
Nov 19, 2002	6.579	6.802	6.395	6.560	813,255	-0.05(-0.73%)
Nov 18, 2002	6.569	6.783	6.492	6.608	1,007,590	+0.07(+1.04%)
Nov 15, 2002	6.443	6.686	6.182	6.540	1,593,279	+0.06(+0.90%)
Nov 14, 2002	5.552	6.540	5.552	6.482	3,330,839	+1.03(+18.83%)
Nov 13, 2002	5.668	5.717	5.164	5.455	1,892,883	-0.26(-4.58%)
Nov 12, 2002	5.620	6.066	5.426	5.717	1,386,043	+0.10(+1.72%)
Nov 11, 2002	5.591	5.969	5.591	5.620	1,535,690	+0.05(+0.87%)
Nov 08, 2002	6.395	6.482	5.571	5.571	2,759,289	-0.92(-14.18%)
Nov 07, 2002	6.880	6.899	6.443	6.492	2,087,631	-0.63(-8.84%)
Nov 06, 2002	6.783	7.190	6.686	7.122	2,216,844	+0.38(+5.60%)
Nov 05, 2002	6.880	7.102	6.599	6.744	1,804,230	-0.23(-3.33%)
Nov 04, 2002	6.967	7.257	6.783	6.976	2,863,114	+0.24(+3.60%)

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.