Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.549	8.645	8.539	8.626	529,324	+0.11(+1.25%)
May 27, 2004	8.510	8.645	8.500	8.520	642,063	+0.00(+0.00%)
May 26, 2004	8.684	8.694	8.413	8.520	761,427	-0.18(-2.11%)
May 25, 2004	8.307	8.713	8.307	8.703	583,053	+0.33(+3.92%)
May 24, 2004	8.568	8.694	8.288	8.375	848,699	-0.14(-1.70%)
May 21, 2004	8.336	8.549	8.259	8.520	997,568	+0.18(+2.20%)
May 20, 2004	8.162	8.365	8.124	8.336	938,041	+0.19(+2.37%)
May 19, 2004	8.269	8.481	8.114	8.143	1,312,181	-0.08(-0.94%)
May 18, 2004	8.124	8.307	8.066	8.220	1,581,658	+0.11(+1.31%)
May 17, 2004	8.114	8.191	7.940	8.114	946,530	-0.11(-1.29%)
May 14, 2004	8.066	8.326	8.066	8.220	1,300,380	-0.09(-1.05%)
May 13, 2004	8.413	8.413	8.259	8.307	869,094	-0.10(-1.15%)
May 12, 2004	8.066	8.500	7.979	8.404	1,968,324	+0.38(+4.69%)
May 11, 2004	8.017	8.075	7.921	8.027	866,402	+0.17(+2.21%)
May 10, 2004	8.114	8.114	7.583	7.853	2,623,328	-0.07(-0.85%)
May 07, 2004	8.346	8.452	7.921	7.921	1,344,895	-0.52(-6.18%)
May 06, 2004	8.452	8.549	8.307	8.442	1,064,549	-0.17(-2.02%)
May 05, 2004	8.694	8.694	8.549	8.616	484,912	-0.06(-0.67%)
May 04, 2004	8.500	8.829	8.384	8.674	1,415,914	+0.27(+3.22%)

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.