Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

78.01 -1.14 (-1.44%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 6.346 6.510 6.346 6.404 914,852 +0.07(+1.07%)
May 29, 2003 6.568 6.597 6.279 6.337 935,557 -0.14(-2.09%)
May 28, 2003 6.250 6.617 6.250 6.472 1,319,014 +0.18(+2.92%)
May 27, 2003 6.085 6.375 6.056 6.288 673,327 +0.15(+2.52%)
May 23, 2003 6.308 6.308 5.854 6.134 1,751,646 -0.16(-2.61%)
May 22, 2003 6.404 6.414 5.699 6.298 3,342,932 -0.20(-3.12%)
May 21, 2003 6.607 6.684 6.356 6.501 927,482 -0.10(-1.46%)
May 20, 2003 6.713 6.858 6.520 6.597 1,238,782 -0.02(-0.29%)
May 19, 2003 6.762 6.907 6.520 6.617 1,023,346 -0.17(-2.56%)
May 16, 2003 6.655 6.858 6.617 6.791 1,175,735 +0.04(+0.57%)
May 15, 2003 6.858 6.916 6.568 6.752 1,536,003 +0.09(+1.30%)
May 14, 2003 6.539 6.810 6.395 6.665 1,948,654 +0.22(+3.45%)
May 13, 2003 6.578 6.626 6.414 6.443 927,171 -0.30(-4.44%)
May 12, 2003 6.520 6.800 6.356 6.742 1,479,064 +0.22(+3.41%)
May 09, 2003 6.453 6.559 6.346 6.520 1,440,139 +0.14(+2.27%)
May 08, 2003 6.124 6.501 6.008 6.375 2,685,133 +0.25(+4.10%)
May 07, 2003 5.844 6.192 5.718 6.124 2,042,759 +0.33(+5.67%)
May 06, 2003 5.641 5.863 5.564 5.796 1,426,163 +0.29(+5.26%)
May 05, 2003 5.361 5.651 5.361 5.506 1,569,649 +0.14(+2.70%)
May 02, 2003 5.023 5.409 5.004 5.361 1,750,507 +0.33(+6.53%)
May 01, 2003 5.071 5.120 4.955 5.033 985,559 -0.09(-1.70%)
Apr 30, 2003 5.110 5.129 4.926 5.120 1,137,741 +0.00(+0.00%)
Apr 29, 2003 5.322 5.409 5.071 5.120 1,307,730 -0.20(-3.81%)
Apr 28, 2003 5.274 5.371 5.264 5.322 630,261 +0.11(+2.04%)
Apr 25, 2003 5.448 5.458 5.177 5.216 694,964 -0.14(-2.53%)
Apr 24, 2003 5.400 5.747 5.351 5.351 1,972,672 +0.21(+4.14%)
Apr 23, 2003 5.322 5.438 5.091 5.139 1,462,914 -0.09(-1.66%)
Apr 22, 2003 5.120 5.361 5.042 5.226 925,929 +0.08(+1.50%)
Apr 21, 2003 5.361 5.622 5.071 5.149 2,320,206 -0.25(-4.65%)
Apr 17, 2003 5.458 5.757 5.062 5.400 4,219,894 -0.45(-7.76%)
Apr 16, 2003 5.709 5.902 5.660 5.854 1,822,768 +0.24(+4.30%)
Apr 15, 2003 5.699 5.699 5.506 5.612 980,694 -0.05(-0.85%)
Apr 14, 2003 5.351 5.728 5.351 5.660 618,666 +0.31(+5.78%)
Apr 11, 2003 5.622 5.747 5.216 5.351 993,634 -0.23(-4.15%)
Apr 10, 2003 5.738 5.796 5.545 5.583 844,558 -0.13(-2.20%)
Apr 09, 2003 5.834 5.844 5.651 5.709 775,610 -0.16(-2.80%)
Apr 08, 2003 5.825 5.941 5.699 5.873 643,098 +0.13(+2.18%)
Apr 07, 2003 5.796 6.018 5.718 5.747 1,262,903 +0.16(+2.94%)
Apr 04, 2003 5.603 5.767 5.554 5.583 574,978 +0.05(+0.87%)
Apr 03, 2003 5.883 5.883 5.496 5.535 827,166 -0.25(-4.34%)
Apr 02, 2003 5.603 5.970 5.603 5.786 1,120,142 +0.37(+6.77%)
Apr 01, 2003 5.438 5.612 5.313 5.419 2,008,595 -0.01(-0.18%)
Mar 31, 2003 5.400 5.506 5.052 5.429 937,731 -0.04(-0.71%)
Mar 28, 2003 5.342 5.516 5.313 5.467 901,083 +0.14(+2.54%)
Mar 27, 2003 4.975 5.351 4.975 5.332 560,692 +0.26(+5.14%)
Mar 26, 2003 5.120 5.293 5.071 5.071 877,893 +0.10(+1.94%)
Mar 25, 2003 4.907 5.284 4.907 4.975 810,188 +0.07(+1.38%)
Mar 24, 2003 5.284 5.293 4.733 4.907 1,036,701 -0.45(-8.47%)
Mar 21, 2003 5.419 5.574 5.313 5.361 1,094,261 -0.03(-0.54%)
Mar 20, 2003 5.322 5.516 5.129 5.390 529,634 -0.02(-0.36%)
Mar 19, 2003 5.438 5.545 5.197 5.409 540,298 -0.13(-2.27%)
Mar 18, 2003 5.641 5.641 5.313 5.535 873,131 +0.08(+1.42%)
Mar 17, 2003 4.772 5.506 4.723 5.458 1,122,834 +0.59(+12.10%)
Mar 14, 2003 4.878 4.926 4.752 4.868 933,486 +0.05(+1.00%)
Mar 13, 2003 4.646 4.859 4.627 4.820 1,015,168 +0.19(+4.18%)
Mar 12, 2003 4.434 4.704 4.395 4.627 708,215 +0.17(+3.90%)
Mar 11, 2003 4.579 4.588 4.414 4.453 950,154 -0.09(-1.91%)
Mar 10, 2003 4.723 4.752 4.482 4.540 2,036,547 -0.23(-4.86%)
Mar 07, 2003 4.781 4.791 4.540 4.772 1,815,832 +0.04(+0.82%)
Mar 06, 2003 5.023 5.071 4.733 4.733 1,356,076 -0.36(-7.02%)
Mar 05, 2003 5.042 5.177 4.936 5.091 608,107 -0.05(-0.94%)
Mar 04, 2003 5.216 5.303 4.878 5.139 947,566 -0.21(-3.97%)
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.