Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.475 5.707 5.349 5.639 949,899 +0.31(+5.82%)
Aug 29, 2002 5.378 5.610 5.039 5.329 906,037 -0.08(-1.43%)
Aug 28, 2002 5.542 5.697 5.329 5.407 1,289,959 -0.16(-2.79%)
Aug 27, 2002 4.874 5.591 4.874 5.562 2,512,423 +0.75(+15.49%)
Aug 26, 2002 4.312 4.816 4.292 4.816 13,684,988 +0.28(+6.20%)
Aug 23, 2002 4.428 4.738 4.428 4.535 7,905,505 +0.08(+1.74%)
Aug 22, 2002 4.196 4.632 4.118 4.457 869,089 +0.26(+6.24%)
Aug 21, 2002 4.225 4.283 4.070 4.196 563,086 +0.07(+1.64%)
Aug 20, 2002 4.283 4.457 4.128 4.128 667,839 -0.23(-5.33%)
Aug 16, 2002 4.360 4.554 4.273 4.360 285,465 -0.02(-0.44%)
Aug 15, 2002 4.370 4.447 3.934 4.380 677,747 +0.11(+2.49%)
Aug 14, 2002 4.525 4.602 4.050 4.273 927,400 -0.25(-5.57%)
Aug 13, 2002 4.351 4.796 4.273 4.525 591,880 +0.16(+3.55%)
Aug 12, 2002 4.360 4.554 4.089 4.370 1,110,383 +0.19(+4.64%)
Aug 07, 2002 4.254 4.254 3.973 4.176 666,085 +0.06(+1.41%)
Aug 06, 2002 4.108 4.118 3.789 4.118 2,100,119 +0.21(+5.46%)
Aug 05, 2002 3.934 3.944 3.730 3.905 788,176 -0.13(-3.12%)
Aug 02, 2002 3.730 4.263 3.711 4.031 3,538,281 +0.32(+8.62%)
Aug 01, 2002 3.391 3.963 3.391 3.711 2,909,143 +0.37(+11.01%)
Jul 31, 2002 3.924 4.147 3.101 3.343 6,409,032 -0.53(-13.75%)
Jul 30, 2002 4.699 4.787 3.866 3.876 2,549,577 -0.87(-18.37%)
Jul 29, 2002 4.554 4.990 4.554 4.748 1,356,423 +0.10(+2.08%)
Jul 26, 2002 4.360 4.651 4.331 4.651 977,454 +0.35(+8.11%)
Jul 25, 2002 4.360 4.506 4.128 4.302 1,651,177 +0.18(+4.47%)
Jul 24, 2002 3.391 4.496 3.343 4.118 6,439,375 -0.48(-10.53%)
Jul 23, 2002 5.707 6.153 4.593 4.602 2,554,015 -0.98(-17.53%)
Jul 22, 2002 6.104 6.337 5.533 5.581 1,426,396 -0.34(-5.73%)
Jul 19, 2002 6.395 6.783 5.862 5.920 1,918,994 -1.16(-16.42%)
Jul 17, 2002 7.054 7.267 6.589 7.083 2,039,434 +0.86(+13.86%)
Jul 12, 2002 6.201 6.473 6.104 6.221 2,308,903 -0.03(-0.46%)
Jul 11, 2002 6.298 6.434 6.056 6.250 1,493,480 -0.15(-2.27%)
Jul 10, 2002 6.773 6.792 6.153 6.395 2,240,375 -0.37(-5.44%)
Jul 09, 2002 6.637 6.763 6.637 6.763 1,468,917 +0.10(+1.45%)
Jul 08, 2002 6.637 6.666 6.637 6.666 1,722,285 +0.03(+0.44%)
Jul 05, 2002 6.017 6.637 6.007 6.637 1,208,840 +0.72(+12.11%)
Jul 04, 2002 5.368 6.104 5.329 5.920 2,532,135 +0.00(+0.00%)
Jul 03, 2002 5.368 6.104 5.329 5.920 64,895,328 +0.53(+9.89%)
Jul 02, 2002 5.872 6.104 5.155 5.387 2,876,427 -0.57(-9.59%)
Jul 01, 2002 6.686 6.695 5.814 5.959 2,680,441 -0.68(-10.22%)
Jun 28, 2002 6.531 6.763 6.366 6.637 2,978,910 +0.17(+2.70%)
Jun 27, 2002 6.880 7.025 6.395 6.463 2,796,546 -0.38(-5.52%)
Jun 26, 2002 6.783 6.976 6.550 6.841 2,801,604 +0.20(+3.07%)
Jun 25, 2002 6.589 6.831 6.473 6.637 908,513 -0.19(-2.84%)
Jun 21, 2002 6.443 7.073 6.356 6.831 69,911,088 +0.39(+6.02%)
Jun 20, 2002 7.083 7.112 6.104 6.443 4,414,492 -0.79(-10.98%)
Jun 19, 2002 7.509 7.558 7.044 7.238 2,143,465 -0.42(-5.44%)
Jun 18, 2002 7.606 7.839 7.538 7.655 2,215,605 -0.05(-0.63%)
Jun 17, 2002 7.509 7.848 7.509 7.703 1,963,063 +0.05(+0.63%)
Jun 14, 2002 8.139 8.226 7.519 7.655 2,138,821 -0.36(-4.47%)
Jun 12, 2002 7.655 8.478 7.471 8.013 5,152,305 +0.26(+3.38%)
Jun 11, 2002 7.752 7.926 7.606 7.752 25,749,656 +0.02(+0.25%)
Jun 10, 2002 7.722 7.897 7.519 7.732 1,895,360 -0.09(-1.12%)
Jun 07, 2002 7.509 7.887 7.461 7.819 2,381,456 +0.29(+3.86%)
Jun 06, 2002 7.752 8.304 7.509 7.529 2,672,494 -0.38(-4.78%)
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.