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

Crown Cork & Seal Company (NY: CCK )

80.59 +0.81 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 5.417 5.523 5.068 5.446 934,800 -0.04(-0.71%)
Mar 28, 2003 5.358 5.533 5.329 5.484 898,267 +0.14(+2.54%)
Mar 27, 2003 4.990 5.368 4.990 5.349 558,940 +0.26(+5.14%)
Mar 26, 2003 5.136 5.310 5.087 5.087 875,149 +0.10(+1.94%)
Mar 25, 2003 4.922 5.300 4.922 4.990 807,656 +0.07(+1.38%)
Mar 24, 2003 5.300 5.310 4.748 4.922 1,033,461 -0.46(-8.47%)
Mar 21, 2003 5.436 5.591 5.329 5.378 1,090,841 -0.03(-0.54%)
Mar 20, 2003 5.339 5.533 5.145 5.407 527,979 -0.02(-0.36%)
Mar 19, 2003 5.455 5.562 5.213 5.426 538,609 -0.13(-2.27%)
Mar 18, 2003 5.659 5.659 5.329 5.552 870,402 +0.08(+1.42%)
Mar 17, 2003 4.787 5.523 4.738 5.475 1,119,325 +0.59(+12.10%)
Mar 14, 2003 4.893 4.942 4.767 4.884 930,569 +0.05(+1.00%)
Mar 13, 2003 4.661 4.874 4.641 4.835 1,011,995 +0.19(+4.18%)
Mar 12, 2003 4.448 4.719 4.409 4.641 706,002 +0.17(+3.90%)
Mar 11, 2003 4.593 4.603 4.428 4.467 947,184 -0.09(-1.91%)
Mar 10, 2003 4.738 4.767 4.496 4.554 2,030,182 -0.23(-4.86%)
Mar 07, 2003 4.796 4.806 4.554 4.787 1,810,156 +0.04(+0.82%)
Mar 06, 2003 5.039 5.087 4.748 4.748 1,351,838 -0.36(-7.02%)
Mar 05, 2003 5.058 5.194 4.951 5.107 606,206 -0.05(-0.94%)
Mar 04, 2003 5.232 5.320 4.893 5.155 944,604 -0.21(-3.97%)
Mar 03, 2003 5.601 5.601 5.165 5.368 1,417,474 -0.17(-3.15%)
Feb 28, 2003 5.504 5.639 5.378 5.543 1,057,197 +0.08(+1.42%)
Feb 27, 2003 5.291 5.523 5.281 5.465 817,047 +0.27(+5.22%)
Feb 26, 2003 5.484 5.552 5.184 5.194 771,741 -0.27(-4.96%)
Feb 25, 2003 5.000 5.504 4.990 5.465 1,252,145 +0.41(+8.05%)
Feb 24, 2003 5.620 5.620 5.039 5.058 1,464,018 -0.58(-10.31%)
Feb 21, 2003 5.523 5.639 5.388 5.639 1,138,933 +0.05(+0.87%)
Feb 20, 2003 5.669 5.688 5.523 5.591 1,013,027 -0.06(-1.03%)
Feb 19, 2003 5.804 5.853 5.630 5.649 945,843 -0.15(-2.51%)
Feb 18, 2003 5.746 5.882 5.698 5.794 1,383,108 +0.13(+2.22%)
Feb 14, 2003 5.804 5.862 5.475 5.669 2,252,169 -0.15(-2.50%)
Feb 13, 2003 5.969 5.969 5.572 5.814 2,481,896 -0.25(-4.15%)
Feb 12, 2003 6.395 6.444 5.998 6.066 1,488,993 -0.35(-5.44%)
Feb 11, 2003 6.928 6.928 6.415 6.415 2,178,070 +0.07(+1.07%)
Feb 10, 2003 6.250 6.395 6.046 6.347 946,978 +0.15(+2.34%)
Feb 07, 2003 6.773 6.793 6.182 6.201 3,119,063 -0.25(-3.90%)
Feb 06, 2003 6.347 6.541 5.920 6.453 2,208,824 -0.18(-2.77%)
Feb 05, 2003 6.347 6.763 6.347 6.637 1,325,315 +0.20(+3.16%)
Feb 04, 2003 6.366 6.444 6.153 6.434 1,526,249 +0.03(+0.45%)
Feb 03, 2003 6.783 6.783 6.298 6.405 1,535,846 -0.31(-4.62%)
Jan 31, 2003 6.686 6.773 6.444 6.715 2,363,214 +0.11(+1.61%)
Jan 30, 2003 7.141 7.316 6.434 6.608 4,134,980 -0.53(-7.46%)
Jan 29, 2003 7.170 7.229 6.928 7.141 4,206,292 -0.16(-2.12%)
Jan 28, 2003 6.860 7.316 6.783 7.296 1,696,428 +0.47(+6.81%)
Jan 27, 2003 7.025 7.248 6.541 6.831 1,976,724 -0.39(-5.37%)
Jan 24, 2003 7.558 7.577 7.035 7.219 1,233,156 -0.36(-4.73%)
Jan 23, 2003 7.267 7.752 7.219 7.577 975,977 +0.31(+4.27%)
Jan 22, 2003 7.170 7.287 7.025 7.267 1,237,490 +0.03(+0.40%)
Jan 21, 2003 7.267 7.384 7.074 7.238 2,432,256 -0.13(-1.71%)
Jan 17, 2003 7.277 7.461 7.238 7.364 1,529,448 -0.10(-1.30%)
Jan 16, 2003 7.752 7.752 7.325 7.461 1,551,430 -0.29(-3.75%)
Jan 15, 2003 7.752 7.781 7.558 7.752 1,545,238 -0.01(-0.12%)
Jan 14, 2003 7.752 7.849 7.665 7.761 834,901 -0.09(-1.11%)
Jan 13, 2003 7.655 7.858 7.510 7.849 1,338,938 +0.25(+3.32%)
Jan 10, 2003 7.587 7.761 7.364 7.597 2,072,598 -0.04(-0.51%)
Jan 09, 2003 7.994 8.023 7.345 7.636 2,591,702 +0.02(+0.25%)
Jan 08, 2003 7.325 7.965 7.141 7.616 3,356,633 +0.29(+3.97%)
Jan 07, 2003 7.267 7.539 6.977 7.325 4,199,790 +0.54(+8.00%)
Jan 06, 2003 7.277 7.384 6.734 6.783 3,832,186 -0.65(-8.74%)
Jan 03, 2003 7.364 7.645 7.267 7.432 1,399,207 -0.18(-2.42%)
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.