Indicators

Crown Cork & Seal Company (NY: CCK )

94.74 -0.25 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.235	8.273	7.975	8.071	1,277,498	-0.15(-1.87%)
Jan 29, 2004	8.341	8.495	8.158	8.225	3,215,550	-0.04(-0.47%)
Jan 28, 2004	8.293	8.408	8.187	8.264	1,694,160	-0.13(-1.49%)
Jan 27, 2004	8.370	8.466	8.302	8.389	753,479	-0.08(-0.91%)
Jan 26, 2004	8.427	8.495	8.283	8.466	1,276,668	-0.01(-0.11%)
Jan 23, 2004	8.476	8.620	8.331	8.476	948,468	-0.12(-1.35%)
Jan 22, 2004	8.620	8.678	8.427	8.591	779,955	-0.08(-0.89%)
Jan 21, 2004	8.687	8.736	8.427	8.668	938,292	-0.08(-0.88%)
Jan 20, 2004	8.668	8.745	8.476	8.745	1,058,629	+0.08(+0.89%)
Jan 16, 2004	8.687	8.793	8.582	8.668	735,517	-0.05(-0.55%)
Jan 15, 2004	8.803	8.803	8.601	8.716	501,800	-0.13(-1.42%)
Jan 14, 2004	8.784	8.861	8.572	8.842	1,147,921	-0.01(-0.11%)
Jan 13, 2004	8.919	8.957	8.582	8.851	940,992	-0.07(-0.76%)
Jan 12, 2004	8.909	8.957	8.793	8.919	593,688	+0.04(+0.43%)
Jan 09, 2004	8.909	9.073	8.890	8.880	661,487	-0.14(-1.60%)
Jan 08, 2004	8.784	9.130	8.784	9.025	703,849	+0.02(+0.21%)
Jan 07, 2004	8.716	9.082	8.697	9.005	978,578	+0.20(+2.30%)
Jan 06, 2004	8.745	8.909	8.726	8.803	787,950	-0.04(-0.44%)
Jan 05, 2004	8.861	9.034	8.842	8.842	1,017,306	+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.