Indicators

Crown Cork & Seal Company (NY: CCK )

78.17 -0.98 (-1.24%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.452	8.742	8.162	8.346	2,838,236	+0.67(+8.68%)
Nov 27, 2002	7.389	7.766	7.389	7.679	819,118	+0.31(+4.19%)
Nov 26, 2002	7.157	7.486	7.119	7.370	1,241,825	+0.18(+2.55%)
Nov 25, 2002	7.042	7.341	6.906	7.186	1,026,693	+0.17(+2.48%)
Nov 22, 2002	7.264	7.264	7.003	7.013	1,438,737	-0.28(-3.84%)
Nov 21, 2002	6.665	7.486	6.626	7.293	3,984,919	+0.74(+11.36%)
Nov 20, 2002	6.443	6.607	6.385	6.549	600,155	+0.01(+0.15%)
Nov 19, 2002	6.559	6.781	6.375	6.539	815,805	-0.05(-0.73%)
Nov 18, 2002	6.549	6.761	6.472	6.588	1,010,749	+0.07(+1.04%)
Nov 15, 2002	6.423	6.665	6.163	6.520	1,598,274	+0.06(+0.90%)
Nov 14, 2002	5.535	6.520	5.535	6.462	3,341,282	+1.02(+18.83%)
Nov 13, 2002	5.651	5.699	5.148	5.438	1,898,818	-0.26(-4.58%)
Nov 12, 2002	5.602	6.047	5.409	5.699	1,390,389	+0.10(+1.72%)
Nov 11, 2002	5.573	5.950	5.573	5.602	1,540,505	+0.05(+0.87%)
Nov 08, 2002	6.375	6.462	5.554	5.554	2,767,940	-0.92(-14.18%)
Nov 07, 2002	6.858	6.877	6.423	6.472	2,094,176	-0.63(-8.84%)
Nov 06, 2002	6.761	7.167	6.665	7.099	2,223,794	+0.38(+5.60%)
Nov 05, 2002	6.858	7.080	6.578	6.723	1,809,887	-0.23(-3.33%)
Nov 04, 2002	6.945	7.235	6.761	6.955	2,872,090	+0.24(+3.60%)

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.