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

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2002 3.912 4.134 3.091 3.333 6,428,915 -0.53(-13.75%)
Jul 30, 2002 4.685 4.772 3.854 3.864 2,557,486 -0.87(-18.37%)
Jul 29, 2002 4.540 4.975 4.540 4.733 1,360,631 +0.10(+2.08%)
Jul 26, 2002 4.347 4.637 4.318 4.637 980,487 +0.35(+8.11%)
Jul 25, 2002 4.347 4.492 4.115 4.289 1,656,299 +0.18(+4.47%)
Jul 24, 2002 3.381 4.482 3.333 4.105 6,459,351 -0.48(-10.53%)
Jul 23, 2002 5.689 6.134 4.579 4.588 2,561,938 -0.98(-17.53%)
Jul 22, 2002 6.085 6.317 5.516 5.564 1,430,821 -0.34(-5.73%)
Jul 19, 2002 6.375 6.762 5.844 5.902 1,924,947 -1.16(-16.42%)
Jul 17, 2002 7.032 7.245 6.568 7.061 2,045,761 +0.86(+13.86%)
Jul 12, 2002 6.182 6.453 6.085 6.201 2,316,065 -0.03(-0.47%)
Jul 11, 2002 6.279 6.414 6.037 6.230 1,498,113 -0.14(-2.27%)
Jul 10, 2002 6.752 6.771 6.134 6.375 2,247,325 -0.37(-5.44%)
Jul 09, 2002 6.617 6.742 6.617 6.742 1,473,474 +0.10(+1.45%)
Jul 08, 2002 6.617 6.646 6.617 6.646 1,727,628 +0.03(+0.44%)
Jul 05, 2002 5.999 6.617 5.989 6.617 1,212,590 +0.71(+12.11%)
Jul 04, 2002 5.351 6.085 5.313 5.902 2,539,990 +0.00(+0.00%)
Jul 03, 2002 5.351 6.085 5.313 5.902 65,096,644 +0.53(+9.89%)
Jul 02, 2002 5.854 6.085 5.139 5.371 2,885,350 -0.57(-9.59%)
Jul 01, 2002 6.665 6.675 5.796 5.941 2,688,756 -0.68(-10.22%)
Jun 28, 2002 6.510 6.742 6.346 6.617 2,988,151 +0.17(+2.70%)
Jun 27, 2002 6.858 7.003 6.375 6.443 2,805,222 -0.38(-5.52%)
Jun 26, 2002 6.762 6.955 6.530 6.820 2,810,295 +0.20(+3.07%)
Jun 25, 2002 6.568 6.810 6.453 6.617 911,332 -0.19(-2.84%)
Jun 21, 2002 6.424 7.051 6.337 6.810 70,127,968 +0.39(+6.02%)
Jun 20, 2002 7.061 7.090 6.085 6.424 4,428,187 -0.79(-10.98%)
Jun 19, 2002 7.486 7.534 7.022 7.216 2,150,114 -0.42(-5.44%)
Jun 18, 2002 7.583 7.815 7.515 7.631 2,222,479 -0.05(-0.63%)
Jun 17, 2002 7.486 7.824 7.486 7.679 1,969,152 +0.05(+0.63%)
Jun 14, 2002 8.114 8.201 7.496 7.631 2,145,456 -0.36(-4.47%)
Jun 12, 2002 7.631 8.452 7.447 7.988 5,168,288 +0.26(+3.37%)
Jun 11, 2002 7.728 7.901 7.583 7.728 25,829,536 +0.02(+0.25%)
Jun 10, 2002 7.699 7.872 7.496 7.708 1,901,240 -0.09(-1.12%)
Jun 07, 2002 7.486 7.863 7.438 7.795 2,388,844 +0.29(+3.86%)
Jun 06, 2002 7.728 8.278 7.486 7.505 2,680,785 -0.38(-4.78%)
Jun 05, 2002 7.293 7.882 7.274 7.882 3,158,657 -0.14(-1.69%)
May 31, 2002 8.066 8.182 7.979 8.017 3,619,655 +0.30(+3.88%)
May 28, 2002 8.404 8.500 7.708 7.718 2,715,880 -0.88(-10.22%)
May 27, 2002 9.196 9.418 8.404 8.597 2,228,483 +0.00(+0.00%)
May 24, 2002 9.196 9.418 8.404 8.597 2,228,483 -0.59(-6.41%)
May 23, 2002 7.583 9.312 7.583 9.186 5,309,704 +1.61(+21.30%)
May 22, 2002 7.921 8.520 7.438 7.573 3,119,939 -0.44(-5.54%)
May 21, 2002 8.742 8.983 8.017 8.017 3,544,495 -0.71(-8.08%)
May 20, 2002 9.273 9.321 8.694 8.723 1,989,340 -0.70(-7.38%)
May 17, 2002 9.901 9.901 9.331 9.418 1,977,952 -0.22(-2.30%)
May 16, 2002 9.283 9.949 9.225 9.640 2,091,519 +0.36(+3.85%)
May 15, 2002 9.611 9.843 9.273 9.283 2,409,756 -0.47(-4.85%)
May 14, 2002 9.099 9.804 9.041 9.756 3,409,188 +0.78(+8.72%)
May 13, 2002 9.234 9.708 8.800 8.974 2,473,838 -0.25(-2.72%)
May 10, 2002 9.659 10.09 9.128 9.225 2,040,481 -0.49(-5.07%)
May 09, 2002 10.39 10.39 9.650 9.717 3,018,587 -0.71(-6.77%)
May 08, 2002 9.804 10.81 9.804 10.42 2,547,858 +0.60(+6.10%)
May 07, 2002 10.14 10.48 9.756 9.824 2,445,472 -0.79(-7.46%)
May 06, 2002 10.82 11.11 10.47 10.62 1,054,300 -0.46(-4.18%)
May 03, 2002 11.16 11.16 10.72 11.08 1,063,514 -0.12(-1.04%)
May 02, 2002 11.54 11.57 10.82 11.20 1,205,240 -0.34(-2.93%)
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.