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
)
84.19
+0.75 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003
7.848
7.926
7.655
7.655
596,731
-0.19(-2.47%)
Oct 30, 2003
7.771
7.984
7.771
7.848
1,090,258
+0.15(+1.89%)
Oct 29, 2003
7.548
7.732
7.509
7.703
740,083
+0.06(+0.76%)
Oct 28, 2003
7.316
7.655
7.316
7.645
1,230,204
+0.35(+4.78%)
Oct 27, 2003
7.219
7.354
7.151
7.296
435,112
+0.11(+1.48%)
Oct 24, 2003
7.102
7.267
7.093
7.190
631,098
-0.01(-0.13%)
Oct 23, 2003
7.219
7.354
7.112
7.199
839,779
-0.04(-0.54%)
Oct 22, 2003
7.102
7.412
7.035
7.238
1,152,181
+0.04(+0.54%)
Oct 21, 2003
7.461
7.461
7.093
7.199
1,083,962
-0.24(-3.26%)
Oct 20, 2003
7.655
7.693
7.412
7.441
885,912
-0.12(-1.54%)
Oct 17, 2003
7.800
7.907
7.345
7.558
1,179,943
-0.24(-3.11%)
Oct 16, 2003
7.354
7.848
7.412
7.800
4,683,031
+0.45(+6.06%)
Oct 15, 2003
7.102
7.354
6.938
7.354
1,919,820
+0.28(+3.97%)
Oct 14, 2003
7.112
7.073
6.986
7.073
449,561
-0.04(-0.54%)
Oct 13, 2003
7.025
7.102
6.986
7.112
640,284
+0.09(+1.24%)
Oct 10, 2003
6.996
7.044
6.957
7.025
653,700
-0.04(-0.55%)
Oct 09, 2003
7.005
7.073
6.947
7.064
720,267
+0.08(+1.11%)
Oct 08, 2003
6.957
7.035
6.928
6.986
723,570
-0.02(-0.28%)
Oct 07, 2003
6.880
6.957
6.821
7.005
606,948
+0.06(+0.84%)
Oct 06, 2003
6.947
7.035
6.841
6.947
490,430
-0.09(-1.24%)
Oct 03, 2003
6.986
7.044
6.909
7.035
866,715
+0.08(+1.11%)
Oct 02, 2003
6.870
6.986
6.870
6.957
1,169,829
+0.10(+1.41%)
Oct 01, 2003
6.550
6.909
6.550
6.860
1,131,127
+0.32(+4.89%)
Sep 30, 2003
6.540
6.637
6.492
6.540
606,432
+0.01(+0.15%)
Sep 29, 2003
6.453
6.647
6.443
6.531
823,163
+0.09(+1.35%)
Sep 26, 2003
6.347
6.618
6.172
6.443
987,569
+0.04(+0.61%)
Sep 25, 2003
6.579
6.608
6.385
6.405
1,289,546
-0.17(-2.65%)
Sep 24, 2003
6.744
6.783
6.569
6.579
1,349,509
-0.23(-3.41%)
Sep 23, 2003
6.734
6.841
6.734
6.812
1,817,853
+0.09(+1.30%)
Sep 22, 2003
6.831
6.831
6.676
6.724
832,451
-0.20(-2.94%)
Sep 19, 2003
6.841
6.967
6.850
6.928
938,030
+0.09(+1.27%)
Sep 18, 2003
6.889
6.976
6.870
6.841
591,055
-0.02(-0.28%)
Sep 17, 2003
6.947
6.938
6.860
6.860
578,877
-0.09(-1.26%)
Sep 16, 2003
6.783
7.112
6.783
6.947
2,340,690
+0.16(+2.43%)
Sep 15, 2003
6.918
7.025
6.783
6.783
845,249
-0.14(-1.96%)
Sep 12, 2003
6.831
6.986
6.744
6.918
583,108
+0.11(+1.56%)
Sep 11, 2003
6.734
6.841
6.657
6.812
598,692
+0.08(+1.15%)
Sep 10, 2003
6.880
6.928
6.734
6.734
996,135
-0.23(-3.34%)
Sep 09, 2003
7.025
7.054
6.918
6.967
498,273
-0.01(-0.14%)
Sep 08, 2003
7.025
7.064
6.928
6.976
732,342
-0.08(-1.10%)
Sep 05, 2003
7.112
7.209
7.025
7.054
889,730
-0.15(-2.02%)
Sep 04, 2003
7.180
7.306
7.131
7.199
479,903
-0.02(-0.27%)
Sep 03, 2003
7.199
7.471
7.170
7.219
1,434,653
-0.01(-0.13%)
Sep 02, 2003
7.219
7.238
7.122
7.228
850,822
+0.04(+0.54%)
Aug 29, 2003
7.073
7.257
7.035
7.190
699,936
+0.08(+1.09%)
Aug 28, 2003
7.064
7.122
6.918
7.112
1,361,480
+0.14(+1.94%)
Aug 27, 2003
7.025
7.064
6.909
6.976
739,360
-0.12(-1.64%)
Aug 26, 2003
7.093
7.151
6.976
7.093
562,880
+0.05(+0.69%)
Aug 25, 2003
7.093
7.160
7.035
7.044
519,430
-0.13(-1.76%)
Aug 22, 2003
7.286
7.296
7.073
7.170
701,691
-0.12(-1.60%)
Aug 21, 2003
7.257
7.286
7.122
7.286
324,579
+0.11(+1.48%)
Aug 20, 2003
7.122
7.267
7.073
7.180
273,906
-0.04(-0.54%)
Aug 19, 2003
7.122
7.219
7.035
7.219
426,649
+0.09(+1.22%)
Aug 18, 2003
6.986
7.160
6.928
7.131
466,589
+0.16(+2.22%)
Aug 15, 2003
7.160
7.160
6.976
6.976
137,262
-0.09(-1.23%)
Aug 14, 2003
7.035
7.209
6.957
7.064
298,985
+0.04(+0.55%)
Aug 13, 2003
6.947
7.044
6.889
7.025
428,197
+0.10(+1.40%)
Aug 12, 2003
6.938
7.015
6.831
6.928
524,797
-0.10(-1.38%)
Aug 11, 2003
7.044
7.044
6.841
7.025
322,102
-0.01(-0.14%)
Aug 08, 2003
7.025
7.112
7.005
7.035
395,584
+0.01(+0.14%)
Aug 07, 2003
6.783
7.064
6.754
7.025
806,134
+0.24(+3.57%)
Aug 06, 2003
7.044
7.044
6.734
6.783
1,227,417
-0.26(-3.71%)
Aug 05, 2003
7.209
7.248
6.899
7.044
628,415
-0.16(-2.28%)
Aug 04, 2003
7.364
7.364
7.073
7.209
633,575
-0.16(-2.11%)
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
.