Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.914	9.234	8.914	9.108	1,046,705	+0.19(+2.17%)
Feb 26, 2004	8.769	8.943	8.624	8.914	743,592	+0.13(+1.43%)
Feb 25, 2004	8.720	8.905	8.720	8.788	1,135,461	+0.12(+1.34%)
Feb 24, 2004	8.478	8.730	8.459	8.672	2,196,306	+0.19(+2.29%)
Feb 23, 2004	8.236	8.827	8.042	8.478	3,980,205	-0.59(-6.52%)
Feb 20, 2004	9.273	9.273	8.963	9.069	1,182,832	-0.15(-1.58%)
Feb 19, 2004	9.244	9.282	9.157	9.215	616,030	+0.00(+0.00%)
Feb 18, 2004	9.157	9.331	9.098	9.215	529,957	-0.04(-0.42%)
Feb 17, 2004	9.089	9.341	9.011	9.253	752,467	+0.25(+2.80%)
Feb 13, 2004	9.282	9.282	8.914	9.002	765,987	-0.18(-2.00%)
Feb 12, 2004	9.253	9.515	9.157	9.186	763,717	-0.16(-1.76%)
Feb 11, 2004	9.350	9.651	9.108	9.350	1,757,375	+0.00(+0.00%)
Feb 10, 2004	8.963	9.350	8.963	9.350	3,481,725	+0.76(+8.79%)
Feb 09, 2004	8.440	8.682	8.333	8.595	1,014,918	+0.18(+2.19%)
Feb 06, 2004	8.217	8.478	8.091	8.410	1,592,040	+0.29(+3.58%)
Feb 05, 2004	8.478	8.488	8.042	8.120	1,866,979	-0.48(-5.63%)
Feb 04, 2004	8.517	8.672	8.381	8.604	1,554,783	-0.01(-0.11%)
Feb 03, 2004	8.352	8.711	8.042	8.614	1,676,565	+0.45(+5.46%)

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.