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 (%)
Oct 31, 2002 6.589 6.686 6.104 6.201 1,092,115 -0.39(-5.88%)
Oct 30, 2002 5.969 6.589 5.862 6.589 954,646 +0.63(+10.57%)
Oct 29, 2002 6.056 6.066 5.697 5.959 987,465 -0.13(-2.07%)
Oct 28, 2002 5.911 6.347 5.911 6.085 1,437,749 +0.19(+3.29%)
Oct 25, 2002 5.620 5.911 5.620 5.891 346,149 +0.30(+5.37%)
Oct 24, 2002 6.124 6.298 5.426 5.591 953,408 -0.49(-8.12%)
Oct 23, 2002 5.717 6.104 5.639 6.085 657,828 +0.27(+4.67%)
Oct 22, 2002 5.852 6.056 5.717 5.814 10,609,478 +0.14(+2.39%)
Oct 21, 2002 5.843 5.911 5.571 5.678 1,024,619 -0.26(-4.40%)
Oct 18, 2002 6.221 6.298 5.940 5.940 1,240,111 -0.28(-4.52%)
Oct 17, 2002 5.571 6.443 5.562 6.221 3,914,154 +0.99(+18.89%)
Oct 16, 2002 5.174 5.261 4.990 5.232 1,290,372 -0.04(-0.74%)
Oct 15, 2002 4.748 5.310 4.651 5.271 2,623,988 +0.62(+13.33%)
Oct 14, 2002 4.360 4.728 4.147 4.651 630,066 +0.15(+3.23%)
Oct 11, 2002 4.108 4.506 4.070 4.506 9,670,312 +0.49(+12.32%)
Oct 10, 2002 4.748 4.796 3.885 4.011 1,644,365 -0.54(-11.91%)
Oct 09, 2002 5.126 5.126 4.380 4.554 1,453,436 -0.67(-12.80%)
Oct 08, 2002 4.961 5.252 4.951 5.223 713,559 +0.25(+5.07%)
Oct 07, 2002 5.087 5.097 4.845 4.971 1,094,695 -0.38(-7.07%)
Oct 04, 2002 5.436 5.562 5.087 5.349 823,473 -0.05(-0.90%)
Oct 03, 2002 5.465 5.659 5.320 5.397 748,236 -0.07(-1.24%)
Oct 02, 2002 5.426 5.707 5.271 5.465 8,937,556 -0.11(-1.91%)
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.