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

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2004 9.253 9.437 9.167 9.369 424,156 +0.08(+0.83%)
Aug 30, 2004 9.418 9.466 9.215 9.292 495,177 -0.15(-1.64%)
Aug 27, 2004 9.350 9.495 9.311 9.447 541,040 +0.14(+1.45%)
Aug 26, 2004 9.418 9.592 9.273 9.311 562,677 -0.20(-2.13%)
Aug 25, 2004 9.273 9.563 9.186 9.514 407,385 +0.20(+2.18%)
Aug 24, 2004 9.379 9.447 9.244 9.311 347,545 +0.03(+0.31%)
Aug 23, 2004 9.563 9.572 9.205 9.282 391,027 -0.24(-2.54%)
Aug 20, 2004 9.398 9.621 9.398 9.524 433,474 +0.18(+1.96%)
Aug 19, 2004 9.398 9.592 9.292 9.340 306,548 -0.14(-1.43%)
Aug 18, 2004 9.273 9.485 9.273 9.476 389,578 +0.18(+1.98%)
Aug 17, 2004 9.340 9.456 9.176 9.292 603,882 -0.05(-0.52%)
Aug 16, 2004 9.109 9.350 9.070 9.340 474,575 +0.22(+2.44%)
Aug 13, 2004 9.138 9.350 9.041 9.118 425,606 +0.08(+0.85%)
Aug 12, 2004 9.118 9.147 8.896 9.041 725,528 -0.17(-1.89%)
Aug 11, 2004 9.225 9.225 8.993 9.215 567,957 -0.11(-1.14%)
Aug 10, 2004 9.157 9.389 9.128 9.321 517,435 +0.15(+1.69%)
Aug 09, 2004 9.128 9.225 9.041 9.167 503,666 +0.02(+0.21%)
Aug 06, 2004 9.196 9.273 9.089 9.147 903,390 -0.20(-2.17%)
Aug 05, 2004 9.611 9.640 9.321 9.350 546,527 -0.29(-3.01%)
Aug 04, 2004 9.611 9.707 9.447 9.640 728,634 -0.02(-0.20%)
Aug 03, 2004 9.736 9.833 9.592 9.659 1,041,911 -0.08(-0.79%)
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.