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

Crown Cork & Seal Company (NY: CCK )

78.11 -1.04 (-1.31%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 9.254 9.437 9.167 9.370 424,142 +0.08(+0.83%)
Aug 30, 2004 9.418 9.466 9.215 9.292 495,161 -0.15(-1.64%)
Aug 27, 2004 9.350 9.495 9.312 9.447 541,022 +0.14(+1.45%)
Aug 26, 2004 9.418 9.592 9.273 9.312 562,659 -0.20(-2.13%)
Aug 25, 2004 9.273 9.563 9.186 9.515 407,371 +0.20(+2.18%)
Aug 24, 2004 9.379 9.447 9.244 9.312 347,534 +0.03(+0.31%)
Aug 23, 2004 9.563 9.573 9.205 9.283 391,014 -0.24(-2.54%)
Aug 20, 2004 9.399 9.621 9.399 9.524 433,460 +0.18(+1.96%)
Aug 19, 2004 9.399 9.592 9.292 9.341 306,538 -0.14(-1.43%)
Aug 18, 2004 9.273 9.486 9.273 9.476 389,565 +0.18(+1.98%)
Aug 17, 2004 9.341 9.457 9.177 9.292 603,862 -0.05(-0.52%)
Aug 16, 2004 9.109 9.350 9.070 9.341 474,559 +0.22(+2.44%)
Aug 13, 2004 9.138 9.350 9.041 9.119 425,592 +0.08(+0.85%)
Aug 12, 2004 9.119 9.148 8.896 9.041 725,504 -0.17(-1.89%)
Aug 11, 2004 9.225 9.225 8.993 9.215 567,939 -0.11(-1.14%)
Aug 10, 2004 9.157 9.389 9.128 9.321 517,418 +0.15(+1.69%)
Aug 09, 2004 9.128 9.225 9.041 9.167 503,650 +0.02(+0.21%)
Aug 06, 2004 9.196 9.273 9.090 9.148 903,360 -0.20(-2.17%)
Aug 05, 2004 9.611 9.640 9.321 9.350 546,509 -0.29(-3.01%)
Aug 04, 2004 9.611 9.708 9.447 9.640 728,610 -0.02(-0.20%)
Aug 03, 2004 9.737 9.833 9.592 9.659 1,041,877 -0.08(-0.79%)
Aug 02, 2004 9.698 9.775 9.573 9.737 1,602,052 -0.06(-0.59%)
Jul 30, 2004 9.814 9.882 9.737 9.795 1,267,459 -0.06(-0.59%)
Jul 29, 2004 9.756 9.901 9.669 9.853 1,030,179 +0.14(+1.49%)
Jul 28, 2004 9.640 9.901 9.466 9.708 1,795,230 +0.05(+0.50%)
Jul 27, 2004 9.418 9.659 9.370 9.659 1,020,033 +0.26(+2.77%)
Jul 26, 2004 9.563 9.688 9.292 9.399 582,639 -0.16(-1.72%)
Jul 23, 2004 9.631 9.775 9.486 9.563 1,157,411 -0.11(-1.10%)
Jul 22, 2004 9.592 9.756 9.418 9.669 1,447,075 +0.08(+0.81%)
Jul 21, 2004 10.08 10.09 9.515 9.592 2,562,352 -0.43(-4.33%)
Jul 20, 2004 9.901 10.05 9.795 10.03 693,722 +0.17(+1.76%)
Jul 19, 2004 9.969 10.07 9.785 9.853 948,704 -0.02(-0.20%)
Jul 16, 2004 9.959 10.10 9.843 9.872 1,063,721 +0.02(+0.20%)
Jul 15, 2004 9.901 9.901 9.669 9.853 2,520,321 +0.14(+1.49%)
Jul 14, 2004 9.563 9.795 9.534 9.708 1,478,650 +0.13(+1.31%)
Jul 13, 2004 9.621 9.650 9.457 9.582 487,707 +0.00(+0.00%)
Jul 12, 2004 9.302 9.611 9.302 9.582 988,562 +0.28(+3.01%)
Jul 09, 2004 9.283 9.399 9.119 9.302 862,468 +0.00(+0.00%)
Jul 08, 2004 9.109 9.515 9.109 9.302 947,566 +0.10(+1.05%)
Jul 07, 2004 9.234 9.486 9.177 9.205 1,239,196 -0.02(-0.21%)
Jul 06, 2004 9.292 9.466 9.215 9.225 791,657 -0.25(-2.65%)
Jul 02, 2004 9.476 9.563 9.273 9.476 549,201 -0.09(-0.91%)
Jul 01, 2004 9.708 9.814 9.399 9.563 812,569 -0.07(-0.70%)
Jun 30, 2004 9.708 9.853 9.563 9.631 881,827 -0.08(-0.80%)
Jun 29, 2004 9.592 9.872 9.592 9.708 1,038,047 +0.13(+1.31%)
Jun 28, 2004 9.708 9.853 9.466 9.582 913,402 -0.10(-1.00%)
Jun 25, 2004 9.611 10.24 9.563 9.679 4,714,537 +0.16(+1.73%)
Jun 24, 2004 9.370 9.611 9.312 9.515 1,099,644 +0.02(+0.20%)
Jun 23, 2004 9.273 9.582 9.148 9.495 1,087,325 +0.16(+1.76%)
Jun 22, 2004 9.321 9.360 9.128 9.331 694,964 -0.02(-0.21%)
Jun 21, 2004 9.370 9.515 9.032 9.350 940,422 -0.02(-0.21%)
Jun 18, 2004 9.177 9.495 9.177 9.370 1,591,699 +0.19(+2.11%)
Jun 17, 2004 9.138 9.177 8.983 9.177 1,024,795 +0.04(+0.42%)
Jun 16, 2004 9.157 9.177 8.983 9.138 547,751 +0.02(+0.21%)
Jun 15, 2004 8.954 9.119 8.954 9.119 885,761 +0.18(+2.05%)
Jun 14, 2004 9.032 9.032 8.790 8.935 911,849 -0.14(-1.60%)
Jun 10, 2004 8.983 9.399 8.935 9.080 3,399,871 +0.15(+1.73%)
Jun 09, 2004 8.983 9.003 8.858 8.925 1,462,086 -0.06(-0.65%)
Jun 08, 2004 8.983 9.032 8.858 8.983 1,449,145 -0.03(-0.32%)
Jun 07, 2004 8.974 9.080 8.887 9.012 1,563,437 +0.20(+2.30%)
Jun 04, 2004 8.858 8.935 8.751 8.809 1,087,739 +0.10(+1.11%)
Jun 03, 2004 8.665 8.916 8.578 8.713 1,786,741 +0.02(+0.22%)
Jun 02, 2004 8.462 8.694 8.413 8.694 832,963 +0.21(+2.51%)
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.