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 (%)
May 28, 2004 8.575 8.672 8.566 8.653 527,670 +0.11(+1.25%)
May 27, 2004 8.537 8.672 8.527 8.546 640,056 +0.00(+0.00%)
May 26, 2004 8.711 8.721 8.440 8.546 759,048 -0.18(-2.11%)
May 25, 2004 8.333 8.740 8.333 8.730 581,231 +0.33(+3.92%)
May 24, 2004 8.595 8.721 8.314 8.401 846,047 -0.15(-1.70%)
May 21, 2004 8.362 8.575 8.285 8.546 994,451 +0.18(+2.20%)
May 20, 2004 8.188 8.391 8.149 8.362 935,110 +0.19(+2.37%)
May 19, 2004 8.294 8.508 8.139 8.168 1,308,080 -0.08(-0.94%)
May 18, 2004 8.149 8.333 8.091 8.246 1,576,714 +0.11(+1.31%)
May 17, 2004 8.139 8.217 7.965 8.139 943,572 -0.11(-1.29%)
May 14, 2004 8.091 8.353 8.091 8.246 1,296,315 -0.09(-1.05%)
May 13, 2004 8.440 8.440 8.285 8.333 866,377 -0.10(-1.15%)
May 12, 2004 8.091 8.527 8.004 8.430 1,962,172 +0.38(+4.69%)
May 11, 2004 8.043 8.101 7.946 8.052 863,694 +0.17(+2.21%)
May 10, 2004 8.139 8.139 7.606 7.878 2,615,129 -0.07(-0.85%)
May 07, 2004 8.372 8.479 7.946 7.946 1,340,692 -0.52(-6.18%)
May 06, 2004 8.479 8.575 8.333 8.469 1,061,222 -0.17(-2.02%)
May 05, 2004 8.721 8.721 8.575 8.643 483,396 -0.06(-0.67%)
May 04, 2004 8.527 8.856 8.411 8.701 1,411,488 +0.27(+3.22%)
May 03, 2004 8.294 8.566 8.198 8.430 873,395 +0.25(+3.08%)
Apr 30, 2004 8.595 8.701 8.168 8.178 2,063,723 -0.42(-4.85%)
Apr 29, 2004 8.672 8.740 8.479 8.595 2,159,288 -0.14(-1.55%)
Apr 28, 2004 9.011 9.011 8.672 8.730 829,018 -0.33(-3.64%)
Apr 27, 2004 9.157 9.205 9.021 9.060 611,676 -0.06(-0.64%)
Apr 26, 2004 9.108 9.370 9.060 9.118 919,010 -0.01(-0.11%)
Apr 23, 2004 9.157 9.196 8.982 9.128 1,278,461 -0.03(-0.32%)
Apr 22, 2004 8.905 9.351 8.905 9.157 1,744,314 +0.30(+3.39%)
Apr 21, 2004 9.002 9.002 8.692 8.856 1,506,950 -0.15(-1.61%)
Apr 20, 2004 9.196 9.263 8.934 9.002 1,805,203 -0.18(-2.00%)
Apr 19, 2004 8.963 9.312 8.934 9.186 3,469,123 -0.02(-0.21%)
Apr 16, 2004 8.963 9.205 8.866 9.205 1,007,454 +0.24(+2.70%)
Apr 15, 2004 8.624 9.079 8.624 8.963 1,969,706 +0.44(+5.11%)
Apr 14, 2004 8.401 8.672 8.362 8.527 1,411,592 -0.07(-0.79%)
Apr 13, 2004 8.992 8.992 8.556 8.595 2,441,957 -0.37(-4.11%)
Apr 12, 2004 9.021 9.167 8.963 8.963 1,344,511 -0.03(-0.32%)
Apr 08, 2004 9.157 9.244 8.944 8.992 815,189 -0.07(-0.75%)
Apr 07, 2004 9.292 9.292 8.963 9.060 919,320 -0.23(-2.50%)
Apr 06, 2004 9.225 9.331 9.128 9.292 818,285 +0.05(+0.52%)
Apr 05, 2004 9.496 9.535 9.205 9.244 1,046,877 -0.28(-2.95%)
Apr 02, 2004 9.593 9.622 9.467 9.525 2,415,950 +0.17(+1.87%)
Apr 01, 2004 9.060 9.351 8.992 9.351 2,270,126 +0.32(+3.54%)
Mar 31, 2004 9.070 9.157 8.982 9.031 1,017,671 -0.04(-0.43%)
Mar 30, 2004 9.011 9.176 8.963 9.070 1,371,343 +0.06(+0.65%)
Mar 29, 2004 8.740 9.070 8.663 9.011 1,599,315 +0.27(+3.10%)
Mar 26, 2004 8.711 8.808 8.653 8.740 652,337 +0.03(+0.33%)
Mar 25, 2004 8.595 8.721 8.517 8.711 1,020,973 +0.14(+1.58%)
Mar 24, 2004 8.546 8.624 8.382 8.575 595,783 +0.08(+0.91%)
Mar 23, 2004 8.440 8.643 8.440 8.498 518,175 +0.05(+0.57%)
Mar 22, 2004 8.585 8.614 8.382 8.449 1,781,260 -0.13(-1.47%)
Mar 19, 2004 8.605 8.730 8.498 8.575 1,002,707 -0.03(-0.34%)
Mar 18, 2004 8.789 8.827 8.575 8.605 1,105,186 -0.25(-2.84%)
Mar 17, 2004 8.556 8.895 8.517 8.856 1,358,959 +0.33(+3.86%)
Mar 16, 2004 8.624 8.682 8.479 8.527 639,334 +0.05(+0.57%)
Mar 15, 2004 8.740 8.760 8.459 8.479 954,615 -0.34(-3.85%)
Mar 12, 2004 8.575 8.818 8.488 8.818 699,603 +0.29(+3.41%)
Mar 11, 2004 8.575 8.779 8.479 8.527 1,079,592 -0.15(-1.68%)
Mar 10, 2004 8.915 8.953 8.537 8.672 1,603,959 -0.20(-2.29%)
Mar 09, 2004 9.137 9.234 8.808 8.876 525,709 -0.20(-2.24%)
Mar 08, 2004 9.302 9.506 9.070 9.079 502,075 -0.32(-3.40%)
Mar 05, 2004 8.924 9.409 8.924 9.399 794,033 +0.29(+3.19%)
Mar 04, 2004 9.089 9.167 8.915 9.108 381,846 +0.11(+1.18%)
Mar 03, 2004 9.215 9.215 8.847 9.002 812,300 -0.18(-2.00%)
Mar 02, 2004 9.186 9.331 8.992 9.186 640,159 -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.