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

Crown Cork & Seal Company (NY: CCK )

84.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Aug 30, 2002 5.475 5.707 5.349 5.639 949,867 +0.31(+5.82%)
Aug 29, 2002 5.378 5.610 5.039 5.329 906,007 -0.08(-1.43%)
Aug 28, 2002 5.543 5.698 5.329 5.407 1,289,917 -0.16(-2.79%)
Aug 27, 2002 4.874 5.591 4.874 5.562 2,512,340 +0.75(+15.49%)
Aug 26, 2002 4.312 4.816 4.293 4.816 13,684,537 +0.28(+6.20%)
Aug 23, 2002 4.428 4.738 4.428 4.535 7,905,245 +0.08(+1.74%)
Aug 22, 2002 4.196 4.632 4.118 4.457 869,061 +0.26(+6.24%)
Aug 21, 2002 4.225 4.283 4.070 4.196 563,068 +0.07(+1.64%)
Aug 20, 2002 4.283 4.457 4.128 4.128 667,817 -0.23(-5.33%)
Aug 16, 2002 4.360 4.554 4.273 4.360 285,455 -0.02(-0.44%)
Aug 15, 2002 4.370 4.448 3.934 4.380 677,725 +0.11(+2.49%)
Aug 14, 2002 4.525 4.603 4.050 4.273 927,369 -0.25(-5.57%)
Aug 13, 2002 4.351 4.796 4.273 4.525 591,861 +0.16(+3.55%)
Aug 12, 2002 4.360 4.554 4.089 4.370 1,110,346 +0.19(+4.64%)
Aug 07, 2002 4.254 4.254 3.973 4.176 666,063 +0.06(+1.41%)
Aug 06, 2002 4.108 4.118 3.789 4.118 2,100,050 +0.21(+5.46%)
Aug 05, 2002 3.934 3.944 3.731 3.905 788,150 -0.13(-3.12%)
Aug 02, 2002 3.731 4.263 3.711 4.031 3,538,165 +0.32(+8.62%)
Aug 01, 2002 3.391 3.963 3.391 3.711 2,909,047 +0.37(+11.01%)
Jul 31, 2002 3.924 4.147 3.101 3.343 6,408,822 -0.53(-13.75%)
Jul 30, 2002 4.700 4.787 3.866 3.876 2,549,493 -0.87(-18.37%)
Jul 29, 2002 4.554 4.990 4.554 4.748 1,356,379 +0.10(+2.08%)
Jul 26, 2002 4.360 4.651 4.331 4.651 977,422 +0.35(+8.11%)
Jul 25, 2002 4.360 4.506 4.128 4.302 1,651,123 +0.18(+4.47%)
Jul 24, 2002 3.391 4.496 3.343 4.118 6,439,163 -0.48(-10.53%)
Jul 23, 2002 5.707 6.153 4.593 4.603 2,553,931 -0.98(-17.53%)
Jul 22, 2002 6.105 6.337 5.533 5.581 1,426,349 -0.34(-5.73%)
Jul 19, 2002 6.395 6.783 5.862 5.920 1,918,931 -1.16(-16.42%)
Jul 17, 2002 7.054 7.267 6.589 7.083 2,039,367 +0.86(+13.86%)
Jul 12, 2002 6.201 6.473 6.105 6.221 2,308,827 -0.03(-0.47%)
Jul 11, 2002 6.298 6.434 6.056 6.250 1,493,430 -0.15(-2.27%)
Jul 10, 2002 6.773 6.793 6.153 6.395 2,240,301 -0.37(-5.44%)
Jul 09, 2002 6.637 6.763 6.637 6.763 1,468,868 +0.10(+1.45%)
Jul 08, 2002 6.637 6.667 6.637 6.667 1,722,229 +0.03(+0.44%)
Jul 05, 2002 6.017 6.637 6.008 6.637 1,208,800 +0.72(+12.11%)
Jul 04, 2002 5.368 6.105 5.329 5.920 2,532,052 +0.00(+0.00%)
Jul 03, 2002 5.368 6.105 5.329 5.920 64,893,192 +0.53(+9.89%)
Jul 02, 2002 5.872 6.105 5.155 5.388 2,876,333 -0.57(-9.59%)
Jul 01, 2002 6.686 6.696 5.814 5.959 2,680,353 -0.68(-10.22%)
Jun 28, 2002 6.531 6.763 6.366 6.637 2,978,812 +0.17(+2.70%)
Jun 27, 2002 6.880 7.025 6.395 6.463 2,796,454 -0.38(-5.52%)
Jun 26, 2002 6.783 6.977 6.550 6.841 2,801,511 +0.20(+3.07%)
Jun 25, 2002 6.589 6.831 6.473 6.637 908,484 -0.19(-2.84%)
Jun 21, 2002 6.444 7.074 6.356 6.831 69,908,792 +0.39(+6.02%)
Jun 20, 2002 7.083 7.112 6.105 6.444 4,414,347 -0.79(-10.98%)
Jun 19, 2002 7.510 7.558 7.044 7.238 2,143,394 -0.42(-5.44%)
Jun 18, 2002 7.606 7.839 7.539 7.655 2,215,532 -0.05(-0.63%)
Jun 17, 2002 7.510 7.849 7.510 7.703 1,962,998 +0.05(+0.63%)
Jun 14, 2002 8.139 8.227 7.519 7.655 2,138,750 -0.36(-4.47%)
Jun 12, 2002 7.655 8.479 7.471 8.013 5,152,135 +0.26(+3.38%)
Jun 11, 2002 7.752 7.926 7.606 7.752 25,748,810 +0.02(+0.25%)
Jun 10, 2002 7.723 7.897 7.519 7.732 1,895,298 -0.09(-1.12%)
Jun 07, 2002 7.510 7.887 7.461 7.820 2,381,377 +0.29(+3.86%)
Jun 06, 2002 7.752 8.304 7.510 7.529 2,672,406 -0.38(-4.78%)
Jun 05, 2002 7.316 7.907 7.296 7.907 3,148,785 -0.14(-1.69%)
May 31, 2002 8.091 8.207 8.004 8.043 3,608,342 +0.30(+3.88%)
May 28, 2002 8.430 8.527 7.732 7.742 2,707,391 -0.88(-10.22%)
May 27, 2002 9.225 9.448 8.430 8.624 2,221,518 +0.00(+0.00%)
May 24, 2002 9.225 9.448 8.430 8.624 2,221,518 -0.59(-6.41%)
May 23, 2002 7.606 9.341 7.606 9.215 5,293,109 +1.62(+21.30%)
May 22, 2002 7.946 8.546 7.461 7.597 3,110,187 -0.45(-5.54%)
May 21, 2002 8.769 9.011 8.043 8.043 3,533,417 -0.71(-8.08%)
May 20, 2002 9.302 9.351 8.721 8.750 1,983,122 -0.70(-7.38%)
May 17, 2002 9.932 9.932 9.360 9.448 1,971,770 -0.22(-2.30%)
May 16, 2002 9.312 9.980 9.254 9.670 2,084,982 +0.36(+3.85%)
May 15, 2002 9.641 9.874 9.302 9.312 2,402,224 -0.47(-4.85%)
May 14, 2002 9.128 9.835 9.070 9.787 3,398,533 +0.78(+8.72%)
May 13, 2002 9.263 9.738 8.827 9.002 2,466,106 -0.25(-2.72%)
May 10, 2002 9.690 10.13 9.157 9.254 2,034,104 -0.49(-5.07%)
May 09, 2002 10.43 10.43 9.680 9.748 3,009,153 -0.71(-6.77%)
May 08, 2002 9.835 10.84 9.835 10.46 2,539,895 +0.60(+6.10%)
May 07, 2002 10.17 10.51 9.787 9.854 2,437,829 -0.79(-7.46%)
May 06, 2002 10.85 11.14 10.50 10.65 1,051,005 -0.47(-4.18%)
May 03, 2002 11.19 11.19 10.76 11.11 1,060,190 -0.12(-1.03%)
May 02, 2002 11.58 11.61 10.85 11.23 1,201,473 -0.34(-2.93%)
May 01, 2002 10.91 11.76 10.78 11.57 2,511,308 +0.66(+6.04%)
Apr 30, 2002 10.03 11.28 9.951 10.91 2,791,810 +0.49(+4.74%)
Apr 29, 2002 10.66 10.95 10.32 10.42 2,036,890 -0.26(-2.45%)
Apr 26, 2002 11.00 11.14 10.67 10.68 1,431,819 -0.42(-3.76%)
Apr 25, 2002 11.39 11.61 10.71 11.09 1,775,584 -0.29(-2.55%)
Apr 24, 2002 11.22 12.26 10.57 11.39 4,068,931 +0.15(+1.29%)
Apr 23, 2002 9.506 11.43 9.506 11.24 3,945,295 +1.73(+18.25%)
Apr 22, 2002 9.932 9.932 9.254 9.506 3,279,232 -0.67(-6.57%)
Apr 19, 2002 10.71 10.80 9.554 10.17 4,062,635 -0.73(-6.67%)
Apr 18, 2002 10.03 11.60 9.980 10.90 4,160,883 -0.10(-0.88%)
Apr 17, 2002 11.72 12.09 10.46 11.00 6,778,180 -0.87(-7.35%)
Apr 16, 2002 11.58 12.26 11.58 11.87 3,687,807 +0.47(+4.08%)
Apr 15, 2002 10.85 11.51 10.80 11.40 3,665,619 +0.71(+6.61%)
Apr 12, 2002 10.32 10.70 10.32 10.70 2,005,517 +0.35(+3.37%)
Apr 11, 2002 10.22 10.90 9.932 10.35 3,179,333 +0.20(+2.01%)
Apr 10, 2002 9.457 10.89 9.360 10.15 5,621,703 +0.69(+7.27%)
Apr 09, 2002 8.672 9.467 8.672 9.457 3,856,438 +0.78(+9.05%)
Apr 08, 2002 8.333 8.672 8.333 8.672 1,128,406 +0.10(+1.13%)
Apr 05, 2002 8.382 8.663 8.372 8.575 1,067,105 +0.07(+0.80%)
Apr 04, 2002 8.527 8.537 8.343 8.508 1,180,936 -0.03(-0.34%)
Apr 03, 2002 8.672 8.672 8.362 8.537 1,123,865 -0.14(-1.56%)
Apr 02, 2002 8.527 8.672 8.362 8.672 1,015,400 +0.19(+2.29%)
Apr 01, 2002 8.663 8.663 8.362 8.479 1,189,502 -0.19(-2.23%)
Mar 29, 2002 8.527 8.692 8.382 8.672 1,326,141 +0.00(+0.00%)
Mar 28, 2002 8.527 8.692 8.382 8.672 1,326,141 +0.20(+2.40%)
Mar 27, 2002 8.178 8.624 8.178 8.469 22,652,760 +0.29(+3.55%)
Mar 26, 2002 8.236 8.236 7.907 8.178 1,567,529 -0.19(-2.31%)
Mar 25, 2002 8.430 8.856 8.217 8.372 2,817,301 -0.01(-0.12%)
Mar 22, 2002 8.382 8.624 8.256 8.382 1,174,950 -0.04(-0.46%)
Mar 21, 2002 8.479 8.575 8.294 8.420 2,066,509 -0.16(-1.81%)
Mar 20, 2002 8.130 8.653 7.946 8.575 3,536,617 +0.54(+6.76%)
Mar 19, 2002 7.558 8.139 7.500 8.033 3,461,899 +0.54(+7.24%)
Mar 18, 2002 7.170 7.558 7.170 7.490 2,809,664 +0.53(+7.66%)
Mar 15, 2002 6.686 7.025 6.434 6.957 5,098,058 -0.18(-2.58%)
Mar 14, 2002 7.510 7.645 7.064 7.141 1,906,031 -0.42(-5.51%)
Mar 13, 2002 7.665 7.732 7.510 7.558 1,865,782 -0.10(-1.27%)
Mar 12, 2002 7.287 7.752 7.180 7.655 1,735,232 +0.19(+2.60%)
Mar 11, 2002 7.044 7.461 6.686 7.461 1,313,653 +0.40(+5.62%)
Mar 08, 2002 7.258 7.325 6.880 7.064 1,839,053 -0.20(-2.80%)
Mar 07, 2002 7.074 7.355 7.044 7.267 2,563,632 +0.19(+2.74%)
Mar 06, 2002 6.783 7.074 6.734 7.074 1,823,263 +0.16(+2.24%)
Mar 05, 2002 6.686 6.957 6.453 6.918 2,716,473 +0.14(+2.00%)
Mar 04, 2002 5.765 6.802 5.765 6.783 5,407,559 +1.09(+19.05%)
Mar 01, 2002 5.562 5.756 5.543 5.698 737,788 +0.15(+2.62%)
Feb 28, 2002 5.669 5.765 5.475 5.552 1,349,464 -0.20(-3.54%)
Feb 27, 2002 5.998 6.134 5.717 5.756 1,821,096 -0.15(-2.46%)
Feb 26, 2002 5.320 5.911 5.291 5.901 2,547,842 +0.58(+10.93%)
Feb 25, 2002 5.077 5.329 5.077 5.320 1,541,316 +0.22(+4.37%)
Feb 22, 2002 5.097 5.145 5.000 5.097 924,480 -0.04(-0.75%)
Feb 21, 2002 5.252 5.252 5.136 5.136 691,967 -0.10(-1.85%)
Feb 20, 2002 5.136 5.320 5.039 5.232 1,271,341 +0.15(+2.86%)
Feb 19, 2002 5.291 5.291 4.864 5.087 1,122,008 -0.24(-4.55%)
Feb 18, 2002 5.310 5.397 4.990 5.329 1,725,118 +0.00(+0.00%)
Feb 15, 2002 5.310 5.397 4.990 5.329 1,725,118 +0.30(+5.97%)
Feb 14, 2002 5.417 6.056 4.661 5.029 5,728,620 -0.39(-7.16%)
Feb 13, 2002 5.145 5.465 5.145 5.417 1,302,095 +0.27(+5.27%)
Feb 12, 2002 5.378 5.475 5.087 5.145 1,211,277 -0.28(-5.18%)
Feb 11, 2002 5.242 5.572 5.232 5.426 2,255,575 +0.20(+3.90%)
Feb 08, 2002 4.845 5.339 4.796 5.223 2,687,886 +0.72(+15.91%)
Feb 07, 2002 4.971 4.990 4.360 4.506 2,284,058 -0.45(-9.00%)
Feb 06, 2002 5.232 5.281 4.893 4.951 1,258,337 -0.28(-5.37%)
Feb 05, 2002 5.136 5.368 5.029 5.232 782,371 +0.00(+0.00%)
Feb 04, 2002 5.475 5.475 4.913 5.232 1,287,027 -0.15(-2.70%)
Feb 01, 2002 5.087 5.814 4.855 5.378 3,593,481 +0.29(+5.71%)
Jan 31, 2002 4.506 5.087 4.457 5.087 1,923,988 +0.63(+14.13%)
Jan 30, 2002 4.506 4.641 4.322 4.457 1,874,245 +0.15(+3.37%)
Jan 29, 2002 4.651 4.719 4.167 4.312 1,679,606 -0.42(-8.81%)
Jan 28, 2002 4.903 4.981 4.506 4.729 2,531,536 -0.12(-2.40%)
Jan 25, 2002 4.312 4.971 3.982 4.845 5,476,911 +0.54(+12.61%)
Jan 24, 2002 3.876 4.457 3.876 4.302 3,464,479 +0.45(+11.56%)
Jan 23, 2002 3.488 3.876 3.488 3.857 1,689,823 +0.37(+10.56%)
Jan 22, 2002 3.508 3.576 3.391 3.488 538,712 +0.00(+0.00%)
Jan 21, 2002 3.537 3.614 3.440 3.488 1,206,840 +0.00(+0.00%)
Jan 18, 2002 3.537 3.614 3.440 3.488 1,206,840 -0.15(-4.00%)
Jan 17, 2002 3.391 3.682 3.391 3.634 1,032,738 +0.17(+5.04%)
Jan 16, 2002 3.537 3.576 3.110 3.459 1,254,828 -0.13(-3.51%)
Jan 15, 2002 2.907 3.634 2.907 3.585 2,961,164 +0.19(+5.71%)
Jan 14, 2002 3.973 4.050 3.178 3.391 4,249,224 -0.78(-18.79%)
Jan 11, 2002 4.409 4.419 4.138 4.176 1,161,740 -0.28(-6.30%)
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.