Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.486 7.698 7.312 7.679 2,281,045 +0.19(+2.58%)
Dec 30, 2002 7.650 7.689 7.244 7.486 1,320,403 -0.22(-2.88%)
Dec 27, 2002 8.017 8.094 7.631 7.708 1,126,080 -0.52(-6.34%)
Dec 26, 2002 8.317 8.374 8.085 8.230 423,432 -0.09(-1.05%)
Dec 24, 2002 8.278 8.365 8.172 8.317 211,923 +0.02(+0.23%)
Dec 23, 2002 8.017 8.307 7.998 8.297 913,122 +0.18(+2.26%)
Dec 20, 2002 8.152 8.259 8.007 8.114 945,319 +0.00(+0.00%)
Dec 19, 2002 8.442 8.288 7.921 8.114 1,171,529 -0.02(-0.24%)
Dec 18, 2002 8.442 8.548 8.075 8.133 1,428,177 -0.50(-5.82%)
Dec 17, 2002 8.693 8.732 8.423 8.635 838,788 -0.06(-0.67%)
Dec 16, 2002 8.684 8.896 8.172 8.693 2,016,633 +0.16(+1.93%)
Dec 13, 2002 8.278 8.548 8.133 8.529 928,548 +0.22(+2.67%)
Dec 12, 2002 8.693 8.742 8.114 8.307 1,939,815 -0.16(-1.94%)
Dec 11, 2002 8.297 8.742 8.220 8.471 1,614,632 +0.08(+0.92%)
Dec 10, 2002 7.892 8.432 7.892 8.394 3,414,373 +0.51(+6.50%)
Dec 09, 2002 7.660 8.114 7.631 7.882 1,245,966 +0.13(+1.62%)
Dec 06, 2002 7.476 7.824 7.322 7.756 1,171,736 +0.18(+2.42%)
Dec 05, 2002 7.360 7.718 7.360 7.573 1,027,417 +0.21(+2.89%)
Dec 04, 2002 7.573 7.718 7.302 7.360 1,048,848 -0.33(-4.27%)
Dec 03, 2002 7.824 7.882 7.602 7.689 1,324,234 -0.20(-2.57%)
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.