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

Crown Cork & Seal Company (NY: CCK )

83.67 +0.30 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Sep 30, 2003 6.541 6.637 6.492 6.541 606,412 +0.01(+0.15%)
Sep 29, 2003 6.453 6.647 6.444 6.531 823,136 +0.09(+1.35%)
Sep 26, 2003 6.347 6.618 6.172 6.444 987,536 +0.04(+0.61%)
Sep 25, 2003 6.579 6.608 6.386 6.405 1,289,504 -0.17(-2.65%)
Sep 24, 2003 6.744 6.783 6.570 6.579 1,349,464 -0.23(-3.41%)
Sep 23, 2003 6.734 6.841 6.734 6.812 1,817,793 +0.09(+1.30%)
Sep 22, 2003 6.831 6.831 6.676 6.725 832,424 -0.20(-2.94%)
Sep 19, 2003 6.841 6.967 6.851 6.928 937,999 +0.09(+1.27%)
Sep 18, 2003 6.889 6.977 6.870 6.841 591,035 -0.02(-0.28%)
Sep 17, 2003 6.948 6.938 6.860 6.860 578,858 -0.09(-1.26%)
Sep 16, 2003 6.783 7.112 6.783 6.948 2,340,613 +0.16(+2.43%)
Sep 15, 2003 6.918 7.025 6.783 6.783 845,221 -0.14(-1.96%)
Sep 12, 2003 6.831 6.986 6.744 6.918 583,089 +0.11(+1.56%)
Sep 11, 2003 6.734 6.841 6.657 6.812 598,672 +0.08(+1.15%)
Sep 10, 2003 6.880 6.928 6.734 6.734 996,102 -0.23(-3.34%)
Sep 09, 2003 7.025 7.054 6.918 6.967 498,257 -0.01(-0.14%)
Sep 08, 2003 7.025 7.064 6.928 6.977 732,318 -0.08(-1.10%)
Sep 05, 2003 7.112 7.209 7.025 7.054 889,701 -0.15(-2.02%)
Sep 04, 2003 7.180 7.306 7.132 7.199 479,887 -0.02(-0.27%)
Sep 03, 2003 7.199 7.471 7.170 7.219 1,434,606 -0.01(-0.13%)
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.