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

Crown Cork & Seal Company (NY: CCK )

84.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 29, 2002 8.479 8.769 8.188 8.372 2,829,273 +0.67(+8.68%)
Nov 27, 2002 7.413 7.791 7.413 7.703 816,531 +0.31(+4.19%)
Nov 26, 2002 7.180 7.510 7.141 7.393 1,237,903 +0.18(+2.55%)
Nov 25, 2002 7.064 7.364 6.928 7.209 1,023,450 +0.17(+2.48%)
Nov 22, 2002 7.287 7.287 7.025 7.035 1,434,193 -0.28(-3.84%)
Nov 21, 2002 6.686 7.510 6.647 7.316 3,972,334 +0.75(+11.36%)
Nov 20, 2002 6.463 6.628 6.405 6.570 598,259 +0.01(+0.15%)
Nov 19, 2002 6.579 6.802 6.395 6.560 813,228 -0.05(-0.73%)
Nov 18, 2002 6.570 6.783 6.492 6.608 1,007,557 +0.07(+1.04%)
Nov 15, 2002 6.444 6.686 6.182 6.541 1,593,226 +0.06(+0.90%)
Nov 14, 2002 5.552 6.541 5.552 6.482 3,330,729 +1.03(+18.83%)
Nov 13, 2002 5.669 5.717 5.165 5.455 1,892,821 -0.26(-4.58%)
Nov 12, 2002 5.620 6.066 5.426 5.717 1,385,998 +0.10(+1.72%)
Nov 11, 2002 5.591 5.969 5.591 5.620 1,535,640 +0.05(+0.87%)
Nov 08, 2002 6.395 6.482 5.572 5.572 2,759,199 -0.92(-14.18%)
Nov 07, 2002 6.880 6.899 6.444 6.492 2,087,562 -0.63(-8.84%)
Nov 06, 2002 6.783 7.190 6.686 7.122 2,216,771 +0.38(+5.60%)
Nov 05, 2002 6.880 7.103 6.599 6.744 1,804,171 -0.23(-3.33%)
Nov 04, 2002 6.967 7.258 6.783 6.977 2,863,020 +0.24(+3.60%)
Nov 01, 2002 6.201 6.754 6.201 6.734 1,388,165 +0.53(+8.59%)
Oct 31, 2002 6.589 6.686 6.105 6.201 1,092,079 -0.39(-5.88%)
Oct 30, 2002 5.969 6.589 5.862 6.589 954,615 +0.63(+10.57%)
Oct 29, 2002 6.056 6.066 5.698 5.959 987,433 -0.13(-2.07%)
Oct 28, 2002 5.911 6.347 5.911 6.085 1,437,702 +0.19(+3.29%)
Oct 25, 2002 5.620 5.911 5.620 5.891 346,138 +0.30(+5.37%)
Oct 24, 2002 6.124 6.298 5.426 5.591 953,376 -0.49(-8.12%)
Oct 23, 2002 5.717 6.105 5.639 6.085 657,807 +0.27(+4.67%)
Oct 22, 2002 5.853 6.056 5.717 5.814 10,609,129 +0.14(+2.39%)
Oct 21, 2002 5.843 5.911 5.572 5.678 1,024,585 -0.26(-4.40%)
Oct 18, 2002 6.221 6.298 5.940 5.940 1,240,070 -0.28(-4.52%)
Oct 17, 2002 5.572 6.444 5.562 6.221 3,914,025 +0.99(+18.89%)
Oct 16, 2002 5.174 5.262 4.990 5.232 1,290,330 -0.04(-0.74%)
Oct 15, 2002 4.748 5.310 4.651 5.271 2,623,901 +0.62(+13.33%)
Oct 14, 2002 4.360 4.729 4.147 4.651 630,046 +0.15(+3.23%)
Oct 11, 2002 4.108 4.506 4.070 4.506 9,669,994 +0.49(+12.32%)
Oct 10, 2002 4.748 4.796 3.886 4.012 1,644,311 -0.54(-11.91%)
Oct 09, 2002 5.126 5.126 4.380 4.554 1,453,388 -0.67(-12.80%)
Oct 08, 2002 4.961 5.252 4.951 5.223 713,536 +0.25(+5.07%)
Oct 07, 2002 5.087 5.097 4.845 4.971 1,094,659 -0.38(-7.07%)
Oct 04, 2002 5.436 5.562 5.087 5.349 823,445 -0.05(-0.90%)
Oct 03, 2002 5.465 5.659 5.320 5.397 748,211 -0.07(-1.24%)
Oct 02, 2002 5.426 5.707 5.271 5.465 8,937,262 -0.11(-1.91%)
Oct 01, 2002 5.087 5.649 4.903 5.572 758,222 +0.48(+9.52%)
Sep 30, 2002 5.155 5.262 4.748 5.087 1,431,922 -0.22(-4.20%)
Sep 27, 2002 5.707 5.814 5.203 5.310 843,879 -0.41(-7.12%)
Sep 26, 2002 5.649 5.775 5.484 5.717 823,755 +0.16(+2.97%)
Sep 25, 2002 5.087 5.659 5.068 5.552 1,137,694 +0.52(+10.40%)
Sep 24, 2002 5.242 5.242 4.864 5.029 1,251,835 -0.31(-5.81%)
Sep 23, 2002 5.688 5.688 5.329 5.339 8,070,368 -0.35(-6.13%)
Sep 20, 2002 5.572 5.727 5.281 5.688 663,689 +0.34(+6.34%)
Sep 19, 2002 5.329 5.814 5.194 5.349 13,085,968 -0.17(-3.16%)
Sep 18, 2002 6.008 6.008 5.523 5.523 1,849,786 -0.75(-11.90%)
Sep 17, 2002 6.880 6.880 6.008 6.269 1,218,089 -0.37(-5.55%)
Sep 16, 2002 6.773 7.074 6.570 6.637 925,821 -0.14(-2.00%)
Sep 13, 2002 6.725 6.773 6.502 6.773 753,681 +0.03(+0.43%)
Sep 12, 2002 6.521 6.773 6.298 6.744 1,070,201 +0.18(+2.81%)
Sep 11, 2002 6.560 6.676 6.444 6.560 562,448 -0.01(-0.15%)
Sep 10, 2002 6.822 6.831 6.153 6.570 1,249,978 -0.25(-3.69%)
Sep 09, 2002 6.763 6.822 6.725 6.822 1,303,849 +0.06(+0.86%)
Sep 06, 2002 6.512 6.870 6.512 6.763 1,683,838 +0.22(+3.41%)
Sep 05, 2002 6.415 6.589 6.211 6.541 2,007,787 +0.09(+1.35%)
Sep 04, 2002 5.814 6.492 5.736 6.453 2,388,498 +0.64(+11.00%)
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.