Skip to main content

Crown Cork & Seal Company (NY: CCK )

77.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.81 11.12 10.81 10.96 1,316,055 +0.17(+1.61%)
Oct 28, 2004 10.74 10.91 10.63 10.79 683,806 +0.05(+0.45%)
Oct 27, 2004 10.65 10.79 10.63 10.74 1,034,457 +0.12(+1.09%)
Oct 26, 2004 10.50 10.67 10.37 10.63 843,758 +0.19(+1.85%)
Oct 25, 2004 10.29 10.53 10.29 10.43 698,507 +0.00(+0.00%)
Oct 22, 2004 10.63 10.90 10.30 10.43 1,453,334 -0.19(-1.82%)
Oct 21, 2004 10.43 10.72 10.38 10.63 1,203,727 +0.22(+2.14%)
Oct 20, 2004 10.24 10.51 10.22 10.40 934,863 +0.07(+0.65%)
Oct 19, 2004 10.59 10.62 10.30 10.34 1,015,512 -0.24(-2.28%)
Oct 18, 2004 10.48 10.77 10.38 10.58 1,030,316 +0.10(+0.92%)
Oct 15, 2004 10.45 10.72 10.34 10.48 2,464,705 +0.05(+0.46%)
Oct 14, 2004 9.756 10.58 9.756 10.43 5,493,227 +0.79(+8.22%)
Oct 13, 2004 9.785 9.804 9.437 9.640 1,060,547 -0.13(-1.29%)
Oct 12, 2004 9.765 9.872 9.717 9.765 877,094 -0.09(-0.88%)
Oct 11, 2004 9.910 9.910 9.746 9.852 410,076 -0.04(-0.39%)
Oct 08, 2004 10.02 10.12 9.891 9.891 694,469 -0.16(-1.63%)
Oct 07, 2004 10.14 10.20 10.05 10.06 1,100,198 -0.07(-0.67%)
Oct 06, 2004 9.852 10.16 9.852 10.12 1,171,633 +0.20(+2.04%)
Oct 05, 2004 10.04 10.05 9.852 9.920 616,409 -0.13(-1.25%)
Oct 04, 2004 9.997 10.12 9.997 10.05 861,668 +0.08(+0.77%)
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.