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

Crown Cork & Seal Company (NY: CCK )

93.70 -0.73 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.680 9.824 9.535 9.603 884,377 -0.08(-0.80%)
Jun 29, 2004 9.564 9.844 9.564 9.680 1,041,048 +0.13(+1.31%)
Jun 28, 2004 9.680 9.824 9.439 9.555 916,043 -0.10(-1.00%)
Jun 25, 2004 9.583 10.21 9.535 9.651 4,728,168 +0.16(+1.73%)
Jun 24, 2004 9.343 9.583 9.285 9.487 1,102,823 +0.02(+0.20%)
Jun 23, 2004 9.246 9.555 9.121 9.468 1,090,468 +0.16(+1.76%)
Jun 22, 2004 9.295 9.333 9.102 9.304 696,973 -0.02(-0.21%)
Jun 21, 2004 9.343 9.487 9.006 9.323 943,141 -0.02(-0.21%)
Jun 18, 2004 9.150 9.468 9.150 9.343 1,596,301 +0.19(+2.11%)
Jun 17, 2004 9.112 9.150 8.957 9.150 1,027,758 +0.04(+0.42%)
Jun 16, 2004 9.131 9.150 8.957 9.112 549,335 +0.02(+0.21%)
Jun 15, 2004 8.929 9.092 8.929 9.092 888,322 +0.18(+2.05%)
Jun 14, 2004 9.006 9.006 8.765 8.909 914,486 -0.14(-1.60%)
Jun 10, 2004 8.957 9.372 8.909 9.054 3,409,700 +0.15(+1.73%)
Jun 09, 2004 8.957 8.977 8.832 8.900 1,466,313 -0.06(-0.65%)
Jun 08, 2004 8.957 9.006 8.832 8.957 1,453,335 -0.03(-0.32%)
Jun 07, 2004 8.948 9.054 8.861 8.986 1,567,957 +0.20(+2.30%)
Jun 04, 2004 8.832 8.909 8.726 8.784 1,090,884 +0.10(+1.11%)
Jun 03, 2004 8.640 8.890 8.553 8.688 1,791,907 +0.02(+0.22%)
Jun 02, 2004 8.437 8.668 8.389 8.668 835,372 +0.21(+2.51%)
Jun 01, 2004 8.601 8.620 8.408 8.457 565,739 -0.14(-1.68%)
May 28, 2004 8.524 8.620 8.514 8.601 530,854 +0.11(+1.25%)
May 27, 2004 8.485 8.620 8.476 8.495 643,919 +0.00(+0.00%)
May 26, 2004 8.659 8.668 8.389 8.495 763,629 -0.18(-2.11%)
May 25, 2004 8.283 8.688 8.283 8.678 584,739 +0.33(+3.92%)
May 24, 2004 8.543 8.668 8.264 8.351 851,153 -0.14(-1.70%)
May 21, 2004 8.312 8.524 8.235 8.495 1,000,452 +0.18(+2.20%)
May 20, 2004 8.139 8.341 8.100 8.312 940,753 +0.19(+2.37%)
May 19, 2004 8.245 8.457 8.091 8.119 1,315,975 -0.08(-0.94%)
May 18, 2004 8.100 8.283 8.042 8.197 1,586,230 +0.11(+1.31%)
May 17, 2004 8.091 8.168 7.917 8.091 949,267 -0.11(-1.29%)
May 14, 2004 8.042 8.302 8.042 8.197 1,304,139 -0.09(-1.05%)
May 13, 2004 8.389 8.389 8.235 8.283 871,606 -0.10(-1.15%)
May 12, 2004 8.042 8.476 7.956 8.380 1,974,015 +0.38(+4.69%)
May 11, 2004 7.994 8.052 7.898 8.004 868,907 +0.17(+2.21%)
May 10, 2004 8.091 8.091 7.561 7.831 2,630,913 -0.07(-0.85%)
May 07, 2004 8.322 8.428 7.898 7.898 1,348,784 -0.52(-6.18%)
May 06, 2004 8.428 8.524 8.283 8.418 1,067,627 -0.17(-2.02%)
May 05, 2004 8.668 8.668 8.524 8.591 486,314 -0.06(-0.67%)
May 04, 2004 8.476 8.803 8.360 8.649 1,420,007 +0.27(+3.22%)
May 03, 2004 8.245 8.514 8.148 8.380 878,666 +0.25(+3.08%)
Apr 30, 2004 8.543 8.649 8.119 8.129 2,076,178 -0.41(-4.85%)
Apr 29, 2004 8.620 8.688 8.428 8.543 2,172,320 -0.13(-1.55%)
Apr 28, 2004 8.957 8.957 8.620 8.678 834,022 -0.33(-3.64%)
Apr 27, 2004 9.102 9.150 8.967 9.006 615,367 -0.06(-0.64%)
Apr 26, 2004 9.054 9.314 9.006 9.063 924,557 -0.01(-0.11%)
Apr 23, 2004 9.102 9.140 8.929 9.073 1,286,178 -0.03(-0.32%)
Apr 22, 2004 8.851 9.295 8.851 9.102 1,754,841 +0.30(+3.39%)
Apr 21, 2004 8.948 8.948 8.640 8.803 1,516,045 -0.14(-1.61%)
Apr 20, 2004 9.140 9.208 8.880 8.948 1,816,098 -0.18(-2.00%)
Apr 19, 2004 8.909 9.256 8.880 9.131 3,490,060 -0.02(-0.21%)
Apr 16, 2004 8.909 9.150 8.813 9.150 1,013,534 +0.24(+2.70%)
Apr 15, 2004 8.572 9.025 8.572 8.909 1,981,594 +0.43(+5.11%)
Apr 14, 2004 8.351 8.620 8.312 8.476 1,420,111 -0.07(-0.79%)
Apr 13, 2004 8.938 8.938 8.505 8.543 2,456,695 -0.37(-4.11%)
Apr 12, 2004 8.967 9.112 8.909 8.909 1,352,625 -0.03(-0.32%)
Apr 08, 2004 9.102 9.189 8.890 8.938 820,109 -0.07(-0.75%)
Apr 07, 2004 9.237 9.237 8.909 9.006 924,868 -0.23(-2.50%)
Apr 06, 2004 9.169 9.275 9.073 9.237 823,224 +0.05(+0.52%)
Apr 05, 2004 9.439 9.478 9.150 9.189 1,053,195 -0.28(-2.95%)
Apr 02, 2004 9.535 9.564 9.410 9.468 2,430,531 +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.