Indicators

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.155	5.262	4.748	5.087	1,431,922	-0.22(-4.20%)
Sep 27, 2002	5.707	5.814	5.203	5.310	843,879	-0.41(-7.12%)
Sep 26, 2002	5.649	5.775	5.484	5.717	823,755	+0.16(+2.97%)
Sep 25, 2002	5.087	5.659	5.068	5.552	1,137,694	+0.52(+10.40%)
Sep 24, 2002	5.242	5.242	4.864	5.029	1,251,835	-0.31(-5.81%)
Sep 23, 2002	5.688	5.688	5.329	5.339	8,070,368	-0.35(-6.13%)
Sep 20, 2002	5.572	5.727	5.281	5.688	663,689	+0.34(+6.34%)
Sep 19, 2002	5.329	5.814	5.194	5.349	13,085,968	-0.17(-3.16%)
Sep 18, 2002	6.008	6.008	5.523	5.523	1,849,786	-0.75(-11.90%)
Sep 17, 2002	6.880	6.880	6.008	6.269	1,218,089	-0.37(-5.55%)
Sep 16, 2002	6.773	7.074	6.570	6.637	925,821	-0.14(-2.00%)
Sep 13, 2002	6.725	6.773	6.502	6.773	753,681	+0.03(+0.43%)
Sep 12, 2002	6.521	6.773	6.298	6.744	1,070,201	+0.18(+2.81%)
Sep 11, 2002	6.560	6.676	6.444	6.560	562,448	-0.01(-0.15%)
Sep 10, 2002	6.822	6.831	6.153	6.570	1,249,978	-0.25(-3.69%)
Sep 09, 2002	6.763	6.822	6.725	6.822	1,303,849	+0.06(+0.86%)
Sep 06, 2002	6.512	6.870	6.512	6.763	1,683,838	+0.22(+3.41%)
Sep 05, 2002	6.415	6.589	6.211	6.541	2,007,787	+0.09(+1.35%)
Sep 04, 2002	5.814	6.492	5.736	6.453	2,388,498	+0.64(+11.00%)

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.