Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED

Streaming Delayed 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 (%)
Aug 30, 2002	5.475	5.707	5.349	5.639	949,899	+0.31(+5.82%)
Aug 29, 2002	5.378	5.610	5.039	5.329	906,037	-0.08(-1.43%)
Aug 28, 2002	5.542	5.697	5.329	5.407	1,289,959	-0.16(-2.79%)
Aug 27, 2002	4.874	5.591	4.874	5.562	2,512,423	+0.75(+15.49%)
Aug 26, 2002	4.312	4.816	4.292	4.816	13,684,988	+0.28(+6.20%)
Aug 23, 2002	4.428	4.738	4.428	4.535	7,905,505	+0.08(+1.74%)
Aug 22, 2002	4.196	4.632	4.118	4.457	869,089	+0.26(+6.24%)
Aug 21, 2002	4.225	4.283	4.070	4.196	563,086	+0.07(+1.64%)
Aug 20, 2002	4.283	4.457	4.128	4.128	667,839	-0.23(-5.33%)
Aug 16, 2002	4.360	4.554	4.273	4.360	285,465	-0.02(-0.44%)
Aug 15, 2002	4.370	4.447	3.934	4.380	677,747	+0.11(+2.49%)
Aug 14, 2002	4.525	4.602	4.050	4.273	927,400	-0.25(-5.57%)
Aug 13, 2002	4.351	4.796	4.273	4.525	591,880	+0.16(+3.55%)
Aug 12, 2002	4.360	4.554	4.089	4.370	1,110,383	+0.19(+4.64%)
Aug 07, 2002	4.254	4.254	3.973	4.176	666,085	+0.06(+1.41%)
Aug 06, 2002	4.108	4.118	3.789	4.118	2,100,119	+0.21(+5.46%)
Aug 05, 2002	3.934	3.944	3.730	3.905	788,176	-0.13(-3.12%)
Aug 02, 2002	3.730	4.263	3.711	4.031	3,538,281	+0.32(+8.62%)

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.