Skip to main content

Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.110 5.129 4.926 5.119 1,137,779 +0.00(+0.00%)
Apr 29, 2003 5.322 5.409 5.071 5.119 1,307,773 -0.20(-3.81%)
Apr 28, 2003 5.274 5.370 5.264 5.322 630,282 +0.11(+2.04%)
Apr 25, 2003 5.448 5.457 5.177 5.216 694,987 -0.14(-2.53%)
Apr 24, 2003 5.399 5.747 5.351 5.351 1,972,737 +0.21(+4.14%)
Apr 23, 2003 5.322 5.438 5.090 5.139 1,462,962 -0.09(-1.66%)
Apr 22, 2003 5.119 5.361 5.042 5.226 925,959 +0.08(+1.50%)
Apr 21, 2003 5.361 5.622 5.071 5.148 2,320,283 -0.25(-4.65%)
Apr 17, 2003 5.457 5.757 5.061 5.399 4,220,033 -0.45(-7.76%)
Apr 16, 2003 5.709 5.902 5.660 5.853 1,822,828 +0.24(+4.30%)
Apr 15, 2003 5.699 5.699 5.506 5.612 980,726 -0.05(-0.85%)
Apr 14, 2003 5.351 5.728 5.351 5.660 618,686 +0.31(+5.78%)
Apr 11, 2003 5.622 5.747 5.216 5.351 993,667 -0.23(-4.15%)
Apr 10, 2003 5.738 5.795 5.544 5.583 844,586 -0.13(-2.20%)
Apr 09, 2003 5.834 5.844 5.651 5.709 775,636 -0.16(-2.80%)
Apr 08, 2003 5.824 5.940 5.699 5.873 643,119 +0.13(+2.18%)
Apr 07, 2003 5.795 6.018 5.718 5.747 1,262,945 +0.16(+2.94%)
Apr 04, 2003 5.602 5.767 5.554 5.583 574,997 +0.05(+0.87%)
Apr 03, 2003 5.882 5.882 5.496 5.535 827,193 -0.25(-4.34%)
Apr 02, 2003 5.602 5.969 5.602 5.786 1,120,179 +0.37(+6.77%)
Apr 01, 2003 5.438 5.612 5.313 5.419 2,008,662 -0.01(-0.18%)
Mar 31, 2003 5.399 5.506 5.052 5.428 937,762 -0.04(-0.71%)
Mar 28, 2003 5.342 5.515 5.313 5.467 901,112 +0.14(+2.54%)
Mar 27, 2003 4.974 5.351 4.974 5.332 560,710 +0.26(+5.14%)
Mar 26, 2003 5.119 5.293 5.071 5.071 877,922 +0.10(+1.94%)
Mar 25, 2003 4.907 5.284 4.907 4.974 810,214 +0.07(+1.38%)
Mar 24, 2003 5.284 5.293 4.733 4.907 1,036,735 -0.45(-8.47%)
Mar 21, 2003 5.419 5.573 5.313 5.361 1,094,297 -0.03(-0.54%)
Mar 20, 2003 5.322 5.515 5.129 5.390 529,652 -0.02(-0.36%)
Mar 19, 2003 5.438 5.544 5.197 5.409 540,315 -0.13(-2.27%)
Mar 18, 2003 5.641 5.641 5.313 5.535 873,160 +0.08(+1.42%)
Mar 17, 2003 4.772 5.506 4.723 5.457 1,122,871 +0.59(+12.10%)
Mar 14, 2003 4.878 4.926 4.752 4.868 933,517 +0.05(+1.00%)
Mar 13, 2003 4.646 4.859 4.627 4.820 1,015,201 +0.19(+4.18%)
Mar 12, 2003 4.434 4.704 4.395 4.627 708,239 +0.17(+3.90%)
Mar 11, 2003 4.578 4.588 4.414 4.453 950,185 -0.09(-1.91%)
Mar 10, 2003 4.723 4.752 4.482 4.540 2,036,614 -0.23(-4.86%)
Mar 07, 2003 4.781 4.791 4.540 4.772 1,815,891 +0.04(+0.82%)
Mar 06, 2003 5.023 5.071 4.733 4.733 1,356,121 -0.36(-7.02%)
Mar 05, 2003 5.042 5.177 4.936 5.090 608,127 -0.05(-0.94%)
Mar 04, 2003 5.216 5.303 4.878 5.139 947,597 -0.21(-3.97%)
Mar 03, 2003 5.583 5.583 5.148 5.351 1,421,965 -0.17(-3.15%)
Feb 28, 2003 5.486 5.622 5.361 5.525 1,060,547 +0.08(+1.42%)
Feb 27, 2003 5.274 5.506 5.264 5.448 819,635 +0.27(+5.22%)
Feb 26, 2003 5.467 5.535 5.168 5.177 774,186 -0.27(-4.96%)
Feb 25, 2003 4.984 5.486 4.974 5.448 1,256,112 +0.41(+8.05%)
Feb 24, 2003 5.602 5.602 5.023 5.042 1,468,656 -0.58(-10.31%)
Feb 21, 2003 5.506 5.622 5.370 5.622 1,142,541 +0.05(+0.87%)
Feb 20, 2003 5.651 5.670 5.506 5.573 1,016,236 -0.06(-1.03%)
Feb 19, 2003 5.786 5.834 5.612 5.631 948,839 -0.14(-2.51%)
Feb 18, 2003 5.728 5.863 5.680 5.776 1,387,490 +0.13(+2.22%)
Feb 14, 2003 5.786 5.844 5.457 5.651 2,259,304 -0.14(-2.50%)
Feb 13, 2003 5.950 5.950 5.554 5.795 2,489,759 -0.25(-4.15%)
Feb 12, 2003 6.375 6.423 5.979 6.047 1,493,710 -0.35(-5.44%)
Feb 11, 2003 6.906 6.906 6.394 6.394 2,184,971 +0.07(+1.07%)
Feb 10, 2003 6.230 6.375 6.027 6.327 949,978 +0.14(+2.34%)
Feb 07, 2003 6.752 6.771 6.163 6.182 3,128,945 -0.25(-3.90%)
Feb 06, 2003 6.327 6.520 5.902 6.433 2,215,822 -0.18(-2.77%)
Feb 05, 2003 6.327 6.742 6.327 6.617 1,329,514 +0.20(+3.16%)
Feb 04, 2003 6.346 6.423 6.134 6.414 1,531,084 +0.03(+0.45%)
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.