Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crown Cork & Seal Company
(NY:
CCK
)
79.99
+0.25 (+0.31%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
8.259
8.297
7.998
8.094
1,273,815
-0.15(-1.87%)
Jan 29, 2004
8.365
8.519
8.181
8.249
3,206,280
-0.04(-0.47%)
Jan 28, 2004
8.317
8.432
8.210
8.288
1,689,276
-0.13(-1.49%)
Jan 27, 2004
8.394
8.490
8.326
8.413
751,307
-0.08(-0.91%)
Jan 26, 2004
8.452
8.519
8.307
8.490
1,272,987
-0.01(-0.11%)
Jan 23, 2004
8.500
8.645
8.355
8.500
945,733
-0.12(-1.35%)
Jan 22, 2004
8.645
8.703
8.452
8.616
777,706
-0.08(-0.89%)
Jan 21, 2004
8.713
8.761
8.452
8.693
935,588
-0.08(-0.88%)
Jan 20, 2004
8.693
8.771
8.500
8.771
1,055,577
+0.08(+0.89%)
Jan 16, 2004
8.713
8.819
8.606
8.693
733,396
-0.05(-0.55%)
Jan 15, 2004
8.828
8.828
8.626
8.742
500,353
-0.13(-1.42%)
Jan 14, 2004
8.809
8.886
8.597
8.867
1,144,612
-0.01(-0.11%)
Jan 13, 2004
8.944
8.983
8.606
8.877
938,279
-0.07(-0.76%)
Jan 12, 2004
8.935
8.983
8.819
8.944
591,976
+0.04(+0.43%)
Jan 09, 2004
8.935
9.099
8.915
8.906
659,580
-0.14(-1.60%)
Jan 08, 2004
8.809
9.157
8.809
9.051
701,820
+0.02(+0.21%)
Jan 07, 2004
8.742
9.109
8.722
9.031
975,757
+0.20(+2.30%)
Jan 06, 2004
8.771
8.935
8.751
8.828
785,678
-0.04(-0.44%)
Jan 05, 2004
8.886
9.060
8.867
8.867
1,014,373
+0.10(+1.10%)
Jan 02, 2004
8.732
8.935
8.684
8.771
698,300
+0.02(+0.22%)
Dec 31, 2003
8.742
8.915
8.597
8.751
976,481
+0.05(+0.55%)
Dec 30, 2003
8.983
9.109
8.703
8.703
959,399
-0.47(-5.16%)
Dec 29, 2003
8.761
9.176
8.761
9.176
728,220
+0.36(+4.05%)
Dec 26, 2003
8.684
8.915
8.684
8.819
185,937
+0.14(+1.56%)
Dec 24, 2003
8.713
8.771
8.655
8.684
251,678
-0.12(-1.32%)
Dec 23, 2003
8.751
8.838
8.645
8.800
792,718
+0.04(+0.44%)
Dec 22, 2003
8.693
8.886
8.693
8.761
872,021
+0.07(+0.78%)
Dec 19, 2003
8.655
8.693
8.374
8.693
980,105
+0.04(+0.45%)
Dec 18, 2003
8.307
8.664
8.307
8.655
776,361
+0.24(+2.87%)
Dec 17, 2003
8.423
8.471
8.365
8.413
931,136
+0.02(+0.23%)
Dec 16, 2003
8.374
8.403
8.162
8.394
848,106
+0.06(+0.70%)
Dec 15, 2003
8.606
8.664
8.317
8.336
1,296,902
-0.17(-2.04%)
Dec 12, 2003
8.259
8.519
8.249
8.510
1,146,165
+0.30(+3.65%)
Dec 11, 2003
7.940
8.210
7.901
8.210
1,104,339
+0.28(+3.53%)
Dec 10, 2003
7.718
8.056
7.718
7.930
1,327,650
+0.21(+2.75%)
Dec 09, 2003
8.065
8.094
7.708
7.718
1,257,562
-0.33(-4.08%)
Dec 08, 2003
7.921
8.017
7.805
8.046
911,879
+0.19(+2.46%)
Dec 05, 2003
7.814
7.949
7.689
7.853
901,009
-0.04(-0.49%)
Dec 04, 2003
7.621
7.969
7.534
7.892
1,916,521
+0.35(+4.61%)
Dec 03, 2003
7.486
7.669
7.428
7.544
742,196
+0.01(+0.13%)
Dec 02, 2003
7.534
7.631
7.418
7.534
724,389
-0.03(-0.38%)
Dec 01, 2003
7.244
7.602
7.244
7.563
666,620
+0.32(+4.40%)
Nov 28, 2003
7.360
7.428
7.244
7.244
271,659
-0.12(-1.57%)
Nov 26, 2003
7.186
7.428
7.167
7.360
651,194
+0.15(+2.14%)
Nov 25, 2003
7.128
7.244
7.119
7.206
652,851
+0.10(+1.36%)
Nov 24, 2003
6.984
7.273
6.984
7.109
704,098
+0.14(+2.08%)
Nov 21, 2003
7.003
7.090
6.955
6.964
695,091
-0.04(-0.55%)
Nov 20, 2003
6.993
7.071
6.955
7.003
504,598
-0.02(-0.27%)
Nov 19, 2003
7.013
7.128
7.003
7.022
693,124
-0.08(-1.09%)
Nov 18, 2003
7.264
7.293
7.013
7.099
829,885
-0.14(-1.87%)
Nov 17, 2003
7.177
7.244
7.138
7.235
704,408
-0.18(-2.47%)
Nov 14, 2003
7.467
7.505
7.389
7.418
541,558
-0.05(-0.65%)
Nov 13, 2003
7.380
7.515
7.351
7.467
788,577
+0.09(+1.18%)
Nov 12, 2003
7.380
7.457
7.360
7.380
1,004,952
+0.00(+0.00%)
Nov 11, 2003
7.389
7.534
7.370
7.380
708,860
-0.09(-1.16%)
Nov 10, 2003
7.689
7.727
7.592
7.467
716,107
-0.26(-3.37%)
Nov 07, 2003
7.824
7.824
7.669
7.727
618,583
-0.05(-0.62%)
Nov 06, 2003
7.901
7.901
7.737
7.776
953,601
-0.07(-0.86%)
Nov 05, 2003
7.747
7.872
7.679
7.843
469,916
+0.09(+1.12%)
Nov 04, 2003
7.805
7.921
7.737
7.756
325,551
-0.05(-0.62%)
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
.