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

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 6.589 6.686 6.105 6.201 1,092,079 -0.39(-5.88%)
Oct 30, 2002 5.969 6.589 5.862 6.589 954,615 +0.63(+10.57%)
Oct 29, 2002 6.056 6.066 5.698 5.959 987,433 -0.13(-2.07%)
Oct 28, 2002 5.911 6.347 5.911 6.085 1,437,702 +0.19(+3.29%)
Oct 25, 2002 5.620 5.911 5.620 5.891 346,138 +0.30(+5.37%)
Oct 24, 2002 6.124 6.298 5.426 5.591 953,376 -0.49(-8.12%)
Oct 23, 2002 5.717 6.105 5.639 6.085 657,807 +0.27(+4.67%)
Oct 22, 2002 5.853 6.056 5.717 5.814 10,609,129 +0.14(+2.39%)
Oct 21, 2002 5.843 5.911 5.572 5.678 1,024,585 -0.26(-4.40%)
Oct 18, 2002 6.221 6.298 5.940 5.940 1,240,070 -0.28(-4.52%)
Oct 17, 2002 5.572 6.444 5.562 6.221 3,914,025 +0.99(+18.89%)
Oct 16, 2002 5.174 5.262 4.990 5.232 1,290,330 -0.04(-0.74%)
Oct 15, 2002 4.748 5.310 4.651 5.271 2,623,901 +0.62(+13.33%)
Oct 14, 2002 4.360 4.729 4.147 4.651 630,046 +0.15(+3.23%)
Oct 11, 2002 4.108 4.506 4.070 4.506 9,669,994 +0.49(+12.32%)
Oct 10, 2002 4.748 4.796 3.886 4.012 1,644,311 -0.54(-11.91%)
Oct 09, 2002 5.126 5.126 4.380 4.554 1,453,388 -0.67(-12.80%)
Oct 08, 2002 4.961 5.252 4.951 5.223 713,536 +0.25(+5.07%)
Oct 07, 2002 5.087 5.097 4.845 4.971 1,094,659 -0.38(-7.07%)
Oct 04, 2002 5.436 5.562 5.087 5.349 823,445 -0.05(-0.90%)
Oct 03, 2002 5.465 5.659 5.320 5.397 748,211 -0.07(-1.24%)
Oct 02, 2002 5.426 5.707 5.271 5.465 8,937,262 -0.11(-1.91%)
Oct 01, 2002 5.087 5.649 4.903 5.572 758,222 +0.48(+9.52%)
Sep 30, 2002 5.155 5.262 4.748 5.087 1,431,922 -0.22(-4.20%)
Sep 27, 2002 5.707 5.814 5.203 5.310 843,879 -0.41(-7.12%)
Sep 26, 2002 5.649 5.775 5.484 5.717 823,755 +0.16(+2.97%)
Sep 25, 2002 5.087 5.659 5.068 5.552 1,137,694 +0.52(+10.40%)
Sep 24, 2002 5.242 5.242 4.864 5.029 1,251,835 -0.31(-5.81%)
Sep 23, 2002 5.688 5.688 5.329 5.339 8,070,368 -0.35(-6.13%)
Sep 20, 2002 5.572 5.727 5.281 5.688 663,689 +0.34(+6.34%)
Sep 19, 2002 5.329 5.814 5.194 5.349 13,085,968 -0.17(-3.16%)
Sep 18, 2002 6.008 6.008 5.523 5.523 1,849,786 -0.75(-11.90%)
Sep 17, 2002 6.880 6.880 6.008 6.269 1,218,089 -0.37(-5.55%)
Sep 16, 2002 6.773 7.074 6.570 6.637 925,821 -0.14(-2.00%)
Sep 13, 2002 6.725 6.773 6.502 6.773 753,681 +0.03(+0.43%)
Sep 12, 2002 6.521 6.773 6.298 6.744 1,070,201 +0.18(+2.81%)
Sep 11, 2002 6.560 6.676 6.444 6.560 562,448 -0.01(-0.15%)
Sep 10, 2002 6.822 6.831 6.153 6.570 1,249,978 -0.25(-3.69%)
Sep 09, 2002 6.763 6.822 6.725 6.822 1,303,849 +0.06(+0.86%)
Sep 06, 2002 6.512 6.870 6.512 6.763 1,683,838 +0.22(+3.41%)
Sep 05, 2002 6.415 6.589 6.211 6.541 2,007,787 +0.09(+1.35%)
Sep 04, 2002 5.814 6.492 5.736 6.453 2,388,498 +0.64(+11.00%)
Sep 03, 2002 5.639 5.853 5.136 5.814 1,160,915 +0.17(+3.09%)
Aug 30, 2002 5.475 5.707 5.349 5.639 949,867 +0.31(+5.82%)
Aug 29, 2002 5.378 5.610 5.039 5.329 906,007 -0.08(-1.43%)
Aug 28, 2002 5.543 5.698 5.329 5.407 1,289,917 -0.16(-2.79%)
Aug 27, 2002 4.874 5.591 4.874 5.562 2,512,340 +0.75(+15.49%)
Aug 26, 2002 4.312 4.816 4.293 4.816 13,684,537 +0.28(+6.20%)
Aug 23, 2002 4.428 4.738 4.428 4.535 7,905,245 +0.08(+1.74%)
Aug 22, 2002 4.196 4.632 4.118 4.457 869,061 +0.26(+6.24%)
Aug 21, 2002 4.225 4.283 4.070 4.196 563,068 +0.07(+1.64%)
Aug 20, 2002 4.283 4.457 4.128 4.128 667,817 -0.23(-5.33%)
Aug 16, 2002 4.360 4.554 4.273 4.360 285,455 -0.02(-0.44%)
Aug 15, 2002 4.370 4.448 3.934 4.380 677,725 +0.11(+2.49%)
Aug 14, 2002 4.525 4.603 4.050 4.273 927,369 -0.25(-5.57%)
Aug 13, 2002 4.351 4.796 4.273 4.525 591,861 +0.16(+3.55%)
Aug 12, 2002 4.360 4.554 4.089 4.370 1,110,346 +0.19(+4.64%)
Aug 07, 2002 4.254 4.254 3.973 4.176 666,063 +0.06(+1.41%)
Aug 06, 2002 4.108 4.118 3.789 4.118 2,100,050 +0.21(+5.46%)
Aug 05, 2002 3.934 3.944 3.731 3.905 788,150 -0.13(-3.12%)
Aug 02, 2002 3.731 4.263 3.711 4.031 3,538,165 +0.32(+8.62%)
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.