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 (%)
Jul 29, 2005 15.21 15.50 15.18 15.25 1,090,570 +0.11(+0.70%)
Jul 28, 2005 14.99 15.24 14.99 15.15 1,303,528 +0.13(+0.84%)
Jul 27, 2005 15.36 15.44 15.02 15.02 1,368,855 -0.42(-2.69%)
Jul 26, 2005 15.48 15.50 15.38 15.44 1,224,225 +0.13(+0.82%)
Jul 25, 2005 15.28 15.55 15.20 15.31 1,466,068 +0.08(+0.51%)
Jul 22, 2005 14.63 15.24 14.63 15.23 1,097,713 +0.54(+3.68%)
Jul 21, 2005 14.85 14.92 14.68 14.69 1,410,991 -0.24(-1.62%)
Jul 20, 2005 14.75 15.04 14.63 14.93 2,197,912 +0.18(+1.24%)
Jul 19, 2005 14.68 14.94 14.63 14.75 2,122,440 +0.06(+0.39%)
Jul 18, 2005 14.61 14.81 14.41 14.69 1,804,814 -0.09(-0.59%)
Jul 15, 2005 15.07 15.07 14.69 14.78 929,479 -0.17(-1.16%)
Jul 14, 2005 15.18 15.26 14.83 14.95 932,275 -0.22(-1.46%)
Jul 13, 2005 15.24 15.35 14.90 15.17 1,669,191 -0.07(-0.44%)
Jul 12, 2005 15.14 15.42 15.14 15.24 1,283,547 +0.11(+0.70%)
Jul 11, 2005 15.18 15.28 14.94 15.14 995,738 +0.04(+0.26%)
Jul 08, 2005 14.63 15.16 14.63 15.10 1,676,956 +0.48(+3.30%)
Jul 07, 2005 14.27 14.63 14.17 14.61 1,252,074 +0.25(+1.75%)
Jul 06, 2005 14.27 14.46 14.15 14.36 1,360,158 +0.05(+0.34%)
Jul 05, 2005 13.97 14.37 13.97 14.31 1,342,973 +0.36(+2.56%)
Jul 01, 2005 13.73 14.00 13.64 13.96 1,487,188 +0.21(+1.55%)
Jun 30, 2005 13.86 13.94 13.55 13.74 1,474,557 -0.13(-0.91%)
Jun 29, 2005 13.82 13.99 13.74 13.87 1,356,845 +0.01(+0.07%)
Jun 28, 2005 13.86 13.92 13.55 13.86 1,975,325 +0.10(+0.70%)
Jun 27, 2005 13.70 13.76 13.62 13.76 1,260,978 +0.04(+0.28%)
Jun 24, 2005 13.74 13.85 13.49 13.73 5,711,362 -0.07(-0.49%)
Jun 23, 2005 14.10 14.12 13.61 13.79 2,183,521 -0.31(-2.19%)
Jun 22, 2005 14.30 14.43 14.04 14.10 1,134,362 -0.10(-0.68%)
Jun 21, 2005 14.12 14.24 13.98 14.20 935,691 +0.05(+0.34%)
Jun 20, 2005 14.34 14.34 13.93 14.15 1,297,109 -0.19(-1.35%)
Jun 17, 2005 14.47 14.67 14.23 14.34 1,869,519 -0.12(-0.80%)
Jun 16, 2005 14.30 14.48 14.28 14.46 799,344 +0.22(+1.56%)
Jun 15, 2005 14.17 14.30 14.07 14.24 1,409,127 +0.10(+0.68%)
Jun 14, 2005 14.36 14.41 13.96 14.14 742,921 -0.03(-0.20%)
Jun 13, 2005 14.09 14.27 14.02 14.17 992,114 -0.02(-0.14%)
Jun 10, 2005 14.29 14.35 14.11 14.19 558,640 -0.10(-0.68%)
Jun 09, 2005 14.32 14.44 14.12 14.29 678,733 -0.14(-0.94%)
Jun 08, 2005 14.64 14.66 14.30 14.42 703,787 -0.16(-1.13%)
Jun 07, 2005 14.81 14.93 14.44 14.59 1,060,754 -0.22(-1.50%)
Jun 06, 2005 14.63 14.82 14.60 14.81 1,082,598 +0.22(+1.52%)
Jun 03, 2005 14.36 14.66 14.36 14.59 1,730,998 +0.33(+2.30%)
Jun 02, 2005 14.39 14.40 14.20 14.26 1,759,675 -0.14(-1.01%)
Jun 01, 2005 14.31 14.60 14.16 14.40 1,125,355 +0.02(+0.13%)
May 31, 2005 14.54 14.55 14.20 14.38 1,016,547 -0.34(-2.30%)
May 27, 2005 14.68 14.73 14.60 14.72 308,515 -0.01(-0.07%)
May 26, 2005 14.48 14.74 14.34 14.73 1,157,346 +0.30(+2.07%)
May 25, 2005 14.55 14.56 14.08 14.43 862,393 -0.21(-1.45%)
May 24, 2005 14.60 14.76 14.34 14.64 1,085,497 +0.05(+0.33%)
May 23, 2005 13.52 14.62 13.52 14.60 1,856,267 +0.32(+2.23%)
May 20, 2005 14.40 14.40 14.19 14.28 529,859 -0.22(-1.53%)
May 19, 2005 14.35 14.52 14.21 14.50 796,342 +0.12(+0.81%)
May 18, 2005 14.29 14.49 14.08 14.38 1,080,735 +0.28(+1.99%)
May 17, 2005 14.03 14.22 13.93 14.10 1,081,149 +0.07(+0.48%)
May 16, 2005 13.84 14.06 13.72 14.03 1,849,849 +0.17(+1.25%)
May 13, 2005 14.33 14.46 13.05 13.86 3,742,248 -0.56(-3.88%)
May 12, 2005 14.90 14.97 14.34 14.42 1,267,293 -0.53(-3.55%)
May 11, 2005 14.88 15.04 14.75 14.95 841,998 +0.07(+0.45%)
May 10, 2005 15.21 15.21 14.80 14.88 807,730 -0.33(-2.16%)
May 09, 2005 15.24 15.33 15.01 15.21 851,833 -0.04(-0.25%)
May 06, 2005 15.15 15.30 14.92 15.25 1,916,418 +0.52(+3.54%)
May 05, 2005 14.80 14.95 14.68 14.73 683,909 -0.07(-0.46%)
May 04, 2005 14.72 15.15 14.63 14.80 1,066,965 +0.08(+0.52%)
May 03, 2005 14.69 14.99 14.62 14.72 985,281 +0.09(+0.59%)
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.