Indicators

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.361	7.428	7.245	7.245	271,650	-0.12(-1.57%)
Nov 26, 2003	7.187	7.428	7.167	7.361	651,173	+0.15(+2.14%)
Nov 25, 2003	7.129	7.245	7.119	7.206	652,829	+0.10(+1.36%)
Nov 24, 2003	6.984	7.274	6.984	7.109	704,074	+0.14(+2.08%)
Nov 21, 2003	7.003	7.090	6.955	6.964	695,068	-0.04(-0.55%)
Nov 20, 2003	6.993	7.071	6.955	7.003	504,581	-0.02(-0.27%)
Nov 19, 2003	7.013	7.129	7.003	7.022	693,101	-0.08(-1.09%)
Nov 18, 2003	7.264	7.293	7.013	7.100	829,858	-0.14(-1.87%)
Nov 17, 2003	7.177	7.245	7.138	7.235	704,385	-0.18(-2.47%)
Nov 14, 2003	7.467	7.505	7.390	7.418	541,540	-0.05(-0.65%)
Nov 13, 2003	7.380	7.515	7.351	7.467	788,551	+0.09(+1.18%)
Nov 12, 2003	7.380	7.457	7.361	7.380	1,004,919	+0.00(+0.00%)
Nov 11, 2003	7.390	7.534	7.370	7.380	708,837	-0.09(-1.16%)
Nov 10, 2003	7.689	7.728	7.592	7.467	716,083	-0.26(-3.38%)
Nov 07, 2003	7.824	7.824	7.670	7.728	618,563	-0.05(-0.62%)
Nov 06, 2003	7.901	7.901	7.737	7.776	953,570	-0.07(-0.86%)
Nov 05, 2003	7.747	7.872	7.679	7.843	469,900	+0.09(+1.12%)
Nov 04, 2003	7.805	7.921	7.737	7.757	325,541	-0.05(-0.62%)

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.