Indicators

Crown Cork & Seal Company (NY: CCK )

84.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.504	5.639	5.378	5.542	1,057,232	+0.08(+1.42%)
Feb 27, 2003	5.290	5.523	5.281	5.465	817,074	+0.27(+5.22%)
Feb 26, 2003	5.484	5.552	5.184	5.194	771,767	-0.27(-4.96%)
Feb 25, 2003	5.000	5.504	4.990	5.465	1,252,186	+0.41(+8.05%)
Feb 24, 2003	5.620	5.620	5.039	5.058	1,464,066	-0.58(-10.31%)
Feb 21, 2003	5.523	5.639	5.387	5.639	1,138,970	+0.05(+0.87%)
Feb 20, 2003	5.668	5.688	5.523	5.591	1,013,060	-0.06(-1.03%)
Feb 19, 2003	5.804	5.852	5.630	5.649	945,874	-0.15(-2.51%)
Feb 18, 2003	5.746	5.881	5.697	5.794	1,383,153	+0.13(+2.22%)
Feb 14, 2003	5.804	5.862	5.475	5.668	2,252,243	-0.15(-2.50%)
Feb 13, 2003	5.969	5.969	5.571	5.814	2,481,978	-0.25(-4.15%)
Feb 12, 2003	6.395	6.443	5.998	6.066	1,489,042	-0.35(-5.44%)
Feb 11, 2003	6.928	6.928	6.414	6.414	2,178,142	+0.07(+1.07%)
Feb 10, 2003	6.250	6.395	6.046	6.347	947,009	+0.15(+2.34%)
Feb 07, 2003	6.773	6.792	6.182	6.201	3,119,165	-0.25(-3.90%)
Feb 06, 2003	6.347	6.540	5.920	6.453	2,208,897	-0.18(-2.77%)
Feb 05, 2003	6.347	6.763	6.347	6.637	1,325,359	+0.20(+3.16%)
Feb 04, 2003	6.366	6.443	6.153	6.434	1,526,299	+0.03(+0.45%)

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.