Indicators

Crown Cork & Seal Company (NY: CCK )

77.99 -0.19 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.259	8.297	7.998	8.094	1,273,815	-0.15(-1.87%)
Jan 29, 2004	8.365	8.519	8.181	8.249	3,206,280	-0.04(-0.47%)
Jan 28, 2004	8.317	8.432	8.210	8.288	1,689,276	-0.13(-1.49%)
Jan 27, 2004	8.394	8.490	8.326	8.413	751,307	-0.08(-0.91%)
Jan 26, 2004	8.452	8.519	8.307	8.490	1,272,987	-0.01(-0.11%)
Jan 23, 2004	8.500	8.645	8.355	8.500	945,733	-0.12(-1.35%)
Jan 22, 2004	8.645	8.703	8.452	8.616	777,706	-0.08(-0.89%)
Jan 21, 2004	8.713	8.761	8.452	8.693	935,588	-0.08(-0.88%)
Jan 20, 2004	8.693	8.771	8.500	8.771	1,055,577	+0.08(+0.89%)
Jan 16, 2004	8.713	8.819	8.606	8.693	733,396	-0.05(-0.55%)
Jan 15, 2004	8.828	8.828	8.626	8.742	500,353	-0.13(-1.42%)
Jan 14, 2004	8.809	8.886	8.597	8.867	1,144,612	-0.01(-0.11%)
Jan 13, 2004	8.944	8.983	8.606	8.877	938,279	-0.07(-0.76%)
Jan 12, 2004	8.935	8.983	8.819	8.944	591,976	+0.04(+0.43%)
Jan 09, 2004	8.935	9.099	8.915	8.906	659,580	-0.14(-1.60%)
Jan 08, 2004	8.809	9.157	8.809	9.051	701,820	+0.02(+0.21%)
Jan 07, 2004	8.742	9.109	8.722	9.031	975,757	+0.20(+2.30%)
Jan 06, 2004	8.771	8.935	8.751	8.828	785,678	-0.04(-0.44%)
Jan 05, 2004	8.886	9.060	8.867	8.867	1,014,373	+0.10(+1.10%)

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.