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 28, 2003	7.383	7.451	7.267	7.267	270,810	-0.12(-1.57%)
Nov 26, 2003	7.209	7.451	7.190	7.383	649,159	+0.16(+2.14%)
Nov 25, 2003	7.151	7.267	7.141	7.228	650,810	+0.10(+1.36%)
Nov 24, 2003	7.005	7.296	7.005	7.131	701,897	+0.15(+2.08%)
Nov 21, 2003	7.025	7.112	6.976	6.986	692,918	-0.04(-0.55%)
Nov 20, 2003	7.015	7.093	6.976	7.025	503,021	-0.02(-0.28%)
Nov 19, 2003	7.035	7.151	7.025	7.044	690,957	-0.08(-1.09%)
Nov 18, 2003	7.286	7.316	7.035	7.122	827,291	-0.14(-1.87%)
Nov 17, 2003	7.199	7.267	7.160	7.257	702,207	-0.18(-2.47%)
Nov 14, 2003	7.490	7.529	7.412	7.441	539,865	-0.05(-0.65%)
Nov 13, 2003	7.403	7.538	7.374	7.490	786,112	+0.09(+1.18%)
Nov 12, 2003	7.403	7.480	7.383	7.403	1,001,811	+0.00(+0.00%)
Nov 11, 2003	7.412	7.558	7.393	7.403	706,644	-0.09(-1.16%)
Nov 10, 2003	7.713	7.752	7.616	7.490	713,869	-0.26(-3.38%)
Nov 07, 2003	7.848	7.848	7.693	7.752	616,650	-0.05(-0.62%)
Nov 06, 2003	7.926	7.926	7.761	7.800	950,621	-0.07(-0.86%)
Nov 05, 2003	7.771	7.897	7.703	7.868	468,447	+0.09(+1.12%)
Nov 04, 2003	7.829	7.945	7.761	7.781	324,534	-0.05(-0.62%)

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.