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

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2003 8.769 8.944 8.624 8.779 973,397 +0.05(+0.55%)
Dec 30, 2003 9.011 9.137 8.730 8.730 956,369 -0.47(-5.16%)
Dec 29, 2003 8.789 9.205 8.789 9.205 725,920 +0.36(+4.05%)
Dec 26, 2003 8.711 8.944 8.711 8.847 185,350 +0.14(+1.56%)
Dec 24, 2003 8.740 8.798 8.682 8.711 250,883 -0.12(-1.32%)
Dec 23, 2003 8.779 8.866 8.672 8.827 790,214 +0.04(+0.44%)
Dec 22, 2003 8.721 8.915 8.721 8.789 869,267 +0.07(+0.78%)
Dec 19, 2003 8.682 8.721 8.401 8.721 977,009 +0.04(+0.45%)
Dec 18, 2003 8.333 8.692 8.333 8.682 773,909 +0.24(+2.87%)
Dec 17, 2003 8.449 8.498 8.391 8.440 928,195 +0.02(+0.23%)
Dec 16, 2003 8.401 8.430 8.188 8.420 845,427 +0.06(+0.70%)
Dec 15, 2003 8.634 8.692 8.343 8.362 1,292,806 -0.17(-2.04%)
Dec 12, 2003 8.285 8.546 8.275 8.537 1,142,545 +0.30(+3.65%)
Dec 11, 2003 7.965 8.236 7.926 8.236 1,100,851 +0.28(+3.53%)
Dec 10, 2003 7.742 8.081 7.742 7.955 1,323,457 +0.21(+2.75%)
Dec 09, 2003 8.091 8.120 7.732 7.742 1,253,590 -0.33(-4.08%)
Dec 08, 2003 7.946 8.043 7.829 8.072 909,000 +0.19(+2.46%)
Dec 05, 2003 7.839 7.975 7.713 7.878 898,163 -0.04(-0.49%)
Dec 04, 2003 7.645 7.994 7.558 7.917 1,910,468 +0.35(+4.61%)
Dec 03, 2003 7.510 7.694 7.451 7.568 739,852 +0.01(+0.13%)
Dec 02, 2003 7.558 7.655 7.442 7.558 722,101 -0.03(-0.38%)
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.