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

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
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 (%)
Jun 30, 2004 9.707 9.852 9.563 9.630 881,856 -0.08(-0.80%)
Jun 29, 2004 9.592 9.872 9.592 9.707 1,038,081 +0.13(+1.31%)
Jun 28, 2004 9.707 9.852 9.466 9.582 913,432 -0.10(-1.00%)
Jun 25, 2004 9.611 10.24 9.563 9.678 4,714,692 +0.16(+1.73%)
Jun 24, 2004 9.369 9.611 9.311 9.514 1,099,680 +0.02(+0.20%)
Jun 23, 2004 9.273 9.582 9.147 9.495 1,087,360 +0.16(+1.76%)
Jun 22, 2004 9.321 9.360 9.128 9.331 694,987 -0.02(-0.21%)
Jun 21, 2004 9.369 9.514 9.031 9.350 940,453 -0.02(-0.21%)
Jun 18, 2004 9.176 9.495 9.176 9.369 1,591,752 +0.19(+2.11%)
Jun 17, 2004 9.138 9.176 8.983 9.176 1,024,829 +0.04(+0.42%)
Jun 16, 2004 9.157 9.176 8.983 9.138 547,769 +0.02(+0.21%)
Jun 15, 2004 8.954 9.118 8.954 9.118 885,790 +0.18(+2.05%)
Jun 14, 2004 9.031 9.031 8.790 8.935 911,879 -0.14(-1.60%)
Jun 10, 2004 8.983 9.398 8.935 9.080 3,399,982 +0.15(+1.73%)
Jun 09, 2004 8.983 9.002 8.857 8.925 1,462,134 -0.06(-0.65%)
Jun 08, 2004 8.983 9.031 8.857 8.983 1,449,193 -0.03(-0.32%)
Jun 07, 2004 8.973 9.080 8.886 9.012 1,563,489 +0.20(+2.30%)
Jun 04, 2004 8.857 8.935 8.751 8.809 1,087,775 +0.10(+1.11%)
Jun 03, 2004 8.664 8.915 8.577 8.713 1,786,800 +0.02(+0.22%)
Jun 02, 2004 8.461 8.693 8.413 8.693 832,991 +0.21(+2.51%)
Jun 01, 2004 8.626 8.645 8.432 8.481 564,127 -0.14(-1.68%)
May 28, 2004 8.548 8.645 8.539 8.626 529,341 +0.11(+1.25%)
May 27, 2004 8.510 8.645 8.500 8.519 642,084 +0.00(+0.00%)
May 26, 2004 8.684 8.693 8.413 8.519 761,452 -0.18(-2.11%)
May 25, 2004 8.307 8.713 8.307 8.703 583,073 +0.33(+3.92%)
May 24, 2004 8.568 8.693 8.288 8.374 848,727 -0.14(-1.70%)
May 21, 2004 8.336 8.548 8.259 8.519 997,601 +0.18(+2.20%)
May 20, 2004 8.162 8.365 8.123 8.336 938,072 +0.19(+2.37%)
May 19, 2004 8.268 8.481 8.114 8.143 1,312,225 -0.08(-0.94%)
May 18, 2004 8.123 8.307 8.065 8.220 1,581,710 +0.11(+1.31%)
May 17, 2004 8.114 8.191 7.940 8.114 946,562 -0.11(-1.29%)
May 14, 2004 8.065 8.326 8.065 8.220 1,300,422 -0.09(-1.05%)
May 13, 2004 8.413 8.413 8.259 8.307 869,122 -0.10(-1.15%)
May 12, 2004 8.065 8.500 7.978 8.403 1,968,389 +0.38(+4.69%)
May 11, 2004 8.017 8.075 7.921 8.027 866,430 +0.17(+2.21%)
May 10, 2004 8.114 8.114 7.582 7.853 2,623,414 -0.07(-0.85%)
May 07, 2004 8.346 8.452 7.921 7.921 1,344,940 -0.52(-6.18%)
May 06, 2004 8.452 8.548 8.307 8.442 1,064,584 -0.17(-2.02%)
May 05, 2004 8.693 8.693 8.548 8.616 484,927 -0.06(-0.67%)
May 04, 2004 8.500 8.828 8.384 8.674 1,415,960 +0.27(+3.22%)
May 03, 2004 8.268 8.539 8.172 8.403 876,162 +0.25(+3.08%)
Apr 30, 2004 8.568 8.674 8.143 8.152 2,070,261 -0.42(-4.85%)
Apr 29, 2004 8.645 8.713 8.452 8.568 2,166,129 -0.14(-1.55%)
Apr 28, 2004 8.983 8.983 8.645 8.703 831,645 -0.33(-3.64%)
Apr 27, 2004 9.128 9.176 8.993 9.031 613,614 -0.06(-0.64%)
Apr 26, 2004 9.080 9.340 9.031 9.089 921,922 -0.01(-0.11%)
Apr 23, 2004 9.128 9.167 8.954 9.099 1,282,512 -0.03(-0.32%)
Apr 22, 2004 8.877 9.321 8.877 9.128 1,749,840 +0.30(+3.39%)
Apr 21, 2004 8.973 8.973 8.664 8.828 1,511,724 -0.14(-1.61%)
Apr 20, 2004 9.167 9.234 8.906 8.973 1,810,922 -0.18(-2.00%)
Apr 19, 2004 8.935 9.282 8.906 9.157 3,480,114 -0.02(-0.21%)
Apr 16, 2004 8.935 9.176 8.838 9.176 1,010,646 +0.24(+2.70%)
Apr 15, 2004 8.597 9.051 8.597 8.935 1,975,946 +0.43(+5.11%)
Apr 14, 2004 8.374 8.645 8.336 8.500 1,416,064 -0.07(-0.79%)
Apr 13, 2004 8.964 8.964 8.529 8.568 2,449,693 -0.37(-4.11%)
Apr 12, 2004 8.993 9.138 8.935 8.935 1,348,770 -0.03(-0.32%)
Apr 08, 2004 9.128 9.215 8.915 8.964 817,772 -0.07(-0.75%)
Apr 07, 2004 9.263 9.263 8.935 9.031 922,232 -0.23(-2.50%)
Apr 06, 2004 9.196 9.302 9.099 9.263 820,878 +0.05(+0.52%)
Apr 05, 2004 9.466 9.505 9.176 9.215 1,050,194 -0.28(-2.95%)
Apr 02, 2004 9.563 9.592 9.437 9.495 2,423,604 +0.17(+1.87%)
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.