Indicators

Crown Cork & Seal Company (NY: CCK )

83.59 -0.60 (-0.71%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jun 3, 2024 Add to My Watchlist

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%)

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.