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 (%)
Nov 30, 2004
12.27
12.45
12.14
12.40
1,177,427
+0.14(+1.11%)
Nov 29, 2004
12.24
12.27
11.75
12.27
1,059,777
+0.12(+0.96%)
Nov 26, 2004
12.00
12.23
12.00
12.15
356,045
+0.14(+1.13%)
Nov 24, 2004
11.68
12.03
11.59
12.02
1,106,218
+0.48(+4.20%)
Nov 23, 2004
11.75
11.75
11.44
11.53
1,255,757
-0.15(-1.25%)
Nov 22, 2004
11.48
11.84
11.44
11.68
1,295,077
+0.16(+1.43%)
Nov 19, 2004
11.53
11.68
11.44
11.51
1,635,126
-0.12(-1.00%)
Nov 18, 2004
11.89
11.89
11.52
11.63
895,687
-0.16(-1.40%)
Nov 17, 2004
11.59
12.10
11.59
11.79
1,298,586
+0.28(+2.44%)
Nov 16, 2004
11.60
11.77
11.50
11.51
1,694,364
-0.26(-2.22%)
Nov 15, 2004
12.02
12.11
11.77
11.77
1,120,460
-0.34(-2.80%)
Nov 12, 2004
12.06
12.18
12.00
12.11
893,726
+0.01(+0.08%)
Nov 11, 2004
12.26
12.35
11.99
12.10
1,064,628
-0.18(-1.50%)
Nov 10, 2004
12.23
12.39
12.18
12.29
839,545
+0.08(+0.63%)
Nov 09, 2004
12.11
12.31
11.99
12.21
973,810
+0.20(+1.70%)
Nov 08, 2004
12.02
12.16
11.94
12.01
839,958
-0.27(-2.21%)
Nov 05, 2004
12.29
12.45
12.18
12.28
1,540,078
-0.01(-0.08%)
Nov 04, 2004
11.98
12.32
11.71
12.29
2,343,502
+0.29(+2.42%)
Nov 03, 2004
11.63
12.03
11.39
12.00
4,648,305
+0.90(+8.12%)
Nov 02, 2004
10.90
11.21
10.85
11.09
1,200,854
+0.24(+2.23%)
Nov 01, 2004
10.90
11.05
10.83
10.85
701,771
-0.15(-1.32%)
Oct 29, 2004
10.84
11.15
10.84
11.00
1,311,899
+0.17(+1.61%)
Oct 28, 2004
10.78
10.94
10.67
10.82
681,646
+0.05(+0.45%)
Oct 27, 2004
10.69
10.82
10.66
10.78
1,031,190
+0.12(+1.09%)
Oct 26, 2004
10.53
10.71
10.41
10.66
841,093
+0.19(+1.85%)
Oct 25, 2004
10.32
10.56
10.32
10.46
696,301
+0.00(+0.00%)
Oct 22, 2004
10.66
10.93
10.33
10.46
1,448,744
-0.19(-1.82%)
Oct 21, 2004
10.46
10.76
10.42
10.66
1,199,925
+0.22(+2.13%)
Oct 20, 2004
10.27
10.54
10.25
10.44
931,910
+0.07(+0.65%)
Oct 19, 2004
10.62
10.65
10.33
10.37
1,012,304
-0.24(-2.28%)
Oct 18, 2004
10.51
10.80
10.42
10.61
1,027,062
+0.10(+0.92%)
Oct 15, 2004
10.48
10.76
10.37
10.51
2,456,921
+0.05(+0.46%)
Oct 14, 2004
9.787
10.61
9.787
10.46
5,475,879
+0.79(+8.22%)
Oct 13, 2004
9.816
9.835
9.467
9.670
1,057,197
-0.13(-1.29%)
Oct 12, 2004
9.796
9.903
9.748
9.796
874,324
-0.09(-0.88%)
Oct 11, 2004
9.942
9.942
9.777
9.884
408,781
-0.04(-0.39%)
Oct 08, 2004
10.05
10.15
9.922
9.922
692,276
-0.16(-1.63%)
Oct 07, 2004
10.17
10.23
10.08
10.09
1,096,723
-0.07(-0.67%)
Oct 06, 2004
9.884
10.19
9.884
10.15
1,167,933
+0.20(+2.05%)
Oct 05, 2004
10.07
10.08
9.884
9.951
614,462
-0.13(-1.25%)
Oct 04, 2004
10.03
10.15
10.03
10.08
858,947
+0.08(+0.78%)
Oct 01, 2004
9.980
10.05
9.864
10.000
1,023,657
+0.01(+0.10%)
Sep 30, 2004
9.835
10.03
9.787
9.990
887,946
+0.05(+0.49%)
Sep 29, 2004
9.816
9.951
9.758
9.942
1,001,675
+0.20(+2.09%)
Sep 28, 2004
9.399
9.835
9.399
9.738
1,846,690
+0.29(+3.08%)
Sep 27, 2004
9.554
9.554
9.360
9.448
500,011
-0.11(-1.12%)
Sep 24, 2004
9.515
9.632
9.486
9.554
533,965
+0.11(+1.13%)
Sep 23, 2004
9.448
9.535
9.389
9.448
694,134
+0.03(+0.31%)
Sep 22, 2004
9.641
9.641
9.380
9.418
999,301
-0.26(-2.70%)
Sep 21, 2004
9.690
9.748
9.641
9.680
896,099
+0.00(+0.00%)
Sep 20, 2004
9.670
9.767
9.544
9.680
915,811
-0.02(-0.20%)
Sep 17, 2004
10.08
10.08
9.603
9.699
3,032,373
-0.36(-3.56%)
Sep 16, 2004
10.06
10.20
9.980
10.06
748,005
-0.02(-0.19%)
Sep 15, 2004
9.990
10.34
9.835
10.08
2,823,287
+0.03(+0.29%)
Sep 14, 2004
10.12
10.13
9.971
10.05
473,901
+0.02(+0.19%)
Sep 13, 2004
10.12
10.13
9.951
10.03
590,726
-0.11(-1.05%)
Sep 10, 2004
10.17
10.18
10.000
10.14
997,031
+0.09(+0.87%)
Sep 09, 2004
10.03
10.14
9.845
10.05
1,306,326
+0.21(+2.17%)
Sep 08, 2004
10.07
10.08
9.835
9.835
732,731
-0.14(-1.36%)
Sep 07, 2004
9.971
10.03
9.854
9.971
1,254,003
+0.17(+1.78%)
Sep 03, 2004
9.787
9.884
9.690
9.796
1,079,386
+0.11(+1.10%)
Sep 02, 2004
9.486
9.738
9.467
9.690
701,151
+0.17(+1.83%)
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
.