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

Crown Cork & Seal Company (NY: CCK )

84.03 +0.25 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 9.069 9.157 8.982 9.031 1,017,704 -0.04(-0.43%)
Mar 30, 2004 9.011 9.176 8.963 9.069 1,371,388 +0.06(+0.65%)
Mar 29, 2004 8.740 9.069 8.662 9.011 1,599,368 +0.27(+3.10%)
Mar 26, 2004 8.711 8.808 8.653 8.740 652,359 +0.03(+0.33%)
Mar 25, 2004 8.595 8.720 8.517 8.711 1,021,007 +0.14(+1.58%)
Mar 24, 2004 8.546 8.624 8.381 8.575 595,802 +0.08(+0.91%)
Mar 23, 2004 8.440 8.643 8.440 8.498 518,192 +0.05(+0.57%)
Mar 22, 2004 8.585 8.614 8.381 8.449 1,781,318 -0.13(-1.47%)
Mar 19, 2004 8.604 8.730 8.498 8.575 1,002,740 -0.03(-0.34%)
Mar 18, 2004 8.788 8.827 8.575 8.604 1,105,222 -0.25(-2.84%)
Mar 17, 2004 8.556 8.895 8.517 8.856 1,359,003 +0.33(+3.86%)
Mar 16, 2004 8.624 8.682 8.478 8.527 639,355 +0.05(+0.57%)
Mar 15, 2004 8.740 8.759 8.459 8.478 954,646 -0.34(-3.85%)
Mar 12, 2004 8.575 8.817 8.488 8.817 699,626 +0.29(+3.41%)
Mar 11, 2004 8.575 8.779 8.478 8.527 1,079,627 -0.15(-1.68%)
Mar 10, 2004 8.914 8.953 8.536 8.672 1,604,012 -0.20(-2.29%)
Mar 09, 2004 9.137 9.234 8.808 8.876 525,726 -0.20(-2.24%)
Mar 08, 2004 9.302 9.505 9.069 9.079 502,092 -0.32(-3.40%)
Mar 05, 2004 8.924 9.408 8.924 9.399 794,059 +0.29(+3.19%)
Mar 04, 2004 9.089 9.166 8.914 9.108 381,858 +0.11(+1.18%)
Mar 03, 2004 9.215 9.215 8.846 9.002 812,326 -0.18(-2.00%)
Mar 02, 2004 9.186 9.331 8.992 9.186 640,180 -0.10(-1.04%)
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.