Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.486 7.699 7.312 7.679 2,280,970 +0.19(+2.58%)
Dec 30, 2002 7.650 7.689 7.245 7.486 1,320,360 -0.22(-2.88%)
Dec 27, 2002 8.017 8.095 7.631 7.708 1,126,043 -0.52(-6.34%)
Dec 26, 2002 8.317 8.375 8.085 8.230 423,418 -0.09(-1.05%)
Dec 24, 2002 8.278 8.365 8.172 8.317 211,916 +0.02(+0.23%)
Dec 23, 2002 8.017 8.307 7.998 8.297 913,092 +0.18(+2.26%)
Dec 20, 2002 8.153 8.259 8.008 8.114 945,288 +0.00(+0.00%)
Dec 19, 2002 8.442 8.288 7.921 8.114 1,171,491 -0.02(-0.24%)
Dec 18, 2002 8.442 8.549 8.075 8.133 1,428,130 -0.50(-5.82%)
Dec 17, 2002 8.694 8.732 8.423 8.636 838,761 -0.06(-0.67%)
Dec 16, 2002 8.684 8.896 8.172 8.694 2,016,567 +0.16(+1.93%)
Dec 13, 2002 8.278 8.549 8.133 8.529 928,517 +0.22(+2.67%)
Dec 12, 2002 8.694 8.742 8.114 8.307 1,939,751 -0.16(-1.94%)
Dec 11, 2002 8.297 8.742 8.220 8.471 1,614,579 +0.08(+0.92%)
Dec 10, 2002 7.892 8.433 7.892 8.394 3,414,261 +0.51(+6.50%)
Dec 09, 2002 7.660 8.114 7.631 7.882 1,245,925 +0.13(+1.62%)
Dec 06, 2002 7.476 7.824 7.322 7.757 1,171,698 +0.18(+2.42%)
Dec 05, 2002 7.361 7.718 7.361 7.573 1,027,384 +0.21(+2.89%)
Dec 04, 2002 7.573 7.718 7.303 7.361 1,048,813 -0.33(-4.27%)
Dec 03, 2002 7.824 7.882 7.602 7.689 1,324,190 -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.