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

Crown Cork & Seal Company (NY: CCK )

84.11 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 9.283 9.467 9.196 9.399 422,817 +0.08(+0.83%)
Aug 30, 2004 9.448 9.496 9.244 9.322 493,613 -0.16(-1.64%)
Aug 27, 2004 9.380 9.525 9.341 9.477 539,331 +0.14(+1.45%)
Aug 26, 2004 9.448 9.622 9.302 9.341 560,900 -0.20(-2.13%)
Aug 25, 2004 9.302 9.593 9.215 9.544 406,098 +0.20(+2.18%)
Aug 24, 2004 9.409 9.477 9.273 9.341 346,447 +0.03(+0.31%)
Aug 23, 2004 9.593 9.603 9.234 9.312 389,792 -0.24(-2.54%)
Aug 20, 2004 9.428 9.651 9.428 9.554 432,105 +0.18(+1.96%)
Aug 19, 2004 9.428 9.622 9.322 9.370 305,580 -0.14(-1.43%)
Aug 18, 2004 9.302 9.515 9.302 9.506 388,347 +0.18(+1.97%)
Aug 17, 2004 9.370 9.486 9.205 9.322 601,975 -0.05(-0.52%)
Aug 16, 2004 9.137 9.380 9.099 9.370 473,076 +0.22(+2.44%)
Aug 13, 2004 9.167 9.380 9.070 9.147 424,261 +0.08(+0.85%)
Aug 12, 2004 9.147 9.176 8.924 9.070 723,237 -0.17(-1.89%)
Aug 11, 2004 9.254 9.254 9.021 9.244 566,164 -0.11(-1.14%)
Aug 10, 2004 9.186 9.418 9.157 9.351 515,801 +0.16(+1.69%)
Aug 09, 2004 9.157 9.254 9.070 9.196 502,075 +0.02(+0.21%)
Aug 06, 2004 9.225 9.302 9.118 9.176 900,537 -0.20(-2.17%)
Aug 05, 2004 9.641 9.670 9.351 9.380 544,801 -0.29(-3.01%)
Aug 04, 2004 9.641 9.738 9.477 9.670 726,333 -0.02(-0.20%)
Aug 03, 2004 9.767 9.864 9.622 9.690 1,038,621 -0.08(-0.79%)
Aug 02, 2004 9.729 9.806 9.603 9.767 1,597,045 -0.06(-0.59%)
Jul 30, 2004 9.845 9.913 9.767 9.825 1,263,497 -0.06(-0.59%)
Jul 29, 2004 9.787 9.932 9.699 9.884 1,026,959 +0.15(+1.49%)
Jul 28, 2004 9.670 9.932 9.496 9.738 1,789,619 +0.05(+0.50%)
Jul 27, 2004 9.448 9.690 9.399 9.690 1,016,845 +0.26(+2.77%)
Jul 26, 2004 9.593 9.719 9.322 9.428 580,818 -0.16(-1.72%)
Jul 23, 2004 9.661 9.806 9.515 9.593 1,153,794 -0.11(-1.10%)
Jul 22, 2004 9.622 9.787 9.448 9.699 1,442,552 +0.08(+0.81%)
Jul 21, 2004 10.12 10.13 9.544 9.622 2,554,343 -0.44(-4.34%)
Jul 20, 2004 9.932 10.08 9.825 10.06 691,554 +0.17(+1.76%)
Jul 19, 2004 10.000 10.10 9.816 9.884 945,739 -0.02(-0.20%)
Jul 16, 2004 9.990 10.14 9.874 9.903 1,060,396 +0.02(+0.20%)
Jul 15, 2004 9.932 9.932 9.699 9.884 2,512,444 +0.15(+1.49%)
Jul 14, 2004 9.593 9.825 9.564 9.738 1,474,029 +0.13(+1.31%)
Jul 13, 2004 9.651 9.680 9.486 9.612 486,182 +0.00(+0.00%)
Jul 12, 2004 9.331 9.641 9.331 9.612 985,472 +0.28(+3.01%)
Jul 09, 2004 9.312 9.428 9.147 9.331 859,772 +0.00(+0.00%)
Jul 08, 2004 9.137 9.544 9.137 9.331 944,604 +0.10(+1.05%)
Jul 07, 2004 9.263 9.515 9.205 9.234 1,235,323 -0.02(-0.21%)
Jul 06, 2004 9.322 9.496 9.244 9.254 789,182 -0.25(-2.65%)
Jul 02, 2004 9.506 9.593 9.302 9.506 547,484 -0.09(-0.91%)
Jul 01, 2004 9.738 9.845 9.428 9.593 810,029 -0.07(-0.70%)
Jun 30, 2004 9.738 9.884 9.593 9.661 879,071 -0.08(-0.80%)
Jun 29, 2004 9.622 9.903 9.622 9.738 1,034,802 +0.13(+1.31%)
Jun 28, 2004 9.738 9.884 9.496 9.612 910,548 -0.10(-1.00%)
Jun 25, 2004 9.641 10.27 9.593 9.709 4,699,802 +0.16(+1.73%)
Jun 24, 2004 9.399 9.641 9.341 9.544 1,096,207 +0.02(+0.20%)
Jun 23, 2004 9.302 9.612 9.176 9.525 1,083,926 +0.16(+1.76%)
Jun 22, 2004 9.351 9.389 9.157 9.360 692,792 -0.02(-0.21%)
Jun 21, 2004 9.399 9.544 9.060 9.380 937,483 -0.02(-0.21%)
Jun 18, 2004 9.205 9.525 9.205 9.399 1,586,725 +0.19(+2.11%)
Jun 17, 2004 9.167 9.205 9.011 9.205 1,021,593 +0.04(+0.42%)
Jun 16, 2004 9.186 9.205 9.011 9.167 546,039 +0.02(+0.21%)
Jun 15, 2004 8.982 9.147 8.982 9.147 882,993 +0.18(+2.05%)
Jun 14, 2004 9.060 9.060 8.818 8.963 909,000 -0.15(-1.60%)
Jun 10, 2004 9.011 9.428 8.963 9.108 3,389,245 +0.16(+1.73%)
Jun 09, 2004 9.011 9.031 8.886 8.953 1,457,516 -0.06(-0.65%)
Jun 08, 2004 9.011 9.060 8.886 9.011 1,444,616 -0.03(-0.32%)
Jun 07, 2004 9.002 9.108 8.915 9.041 1,558,551 +0.20(+2.30%)
Jun 04, 2004 8.886 8.963 8.779 8.837 1,084,339 +0.10(+1.11%)
Jun 03, 2004 8.692 8.944 8.605 8.740 1,781,157 +0.02(+0.22%)
Jun 02, 2004 8.488 8.721 8.440 8.721 830,360 +0.21(+2.51%)
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.