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
)
78.18
-0.97 (-1.23%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Feb 27, 2004
8.887
9.205
8.887
9.080
1,049,952
+0.19(+2.17%)
Feb 26, 2004
8.742
8.916
8.597
8.887
745,899
+0.13(+1.43%)
Feb 25, 2004
8.694
8.877
8.694
8.761
1,138,984
+0.12(+1.34%)
Feb 24, 2004
8.452
8.703
8.433
8.645
2,203,119
+0.19(+2.29%)
Feb 23, 2004
8.211
8.800
8.017
8.452
3,992,552
-0.59(-6.52%)
Feb 20, 2004
9.244
9.244
8.935
9.041
1,186,502
-0.14(-1.58%)
Feb 19, 2004
9.215
9.254
9.128
9.186
617,941
+0.00(+0.00%)
Feb 18, 2004
9.128
9.302
9.070
9.186
531,601
-0.04(-0.42%)
Feb 17, 2004
9.061
9.312
8.983
9.225
754,802
+0.25(+2.80%)
Feb 13, 2004
9.254
9.254
8.887
8.974
768,364
-0.18(-2.00%)
Feb 12, 2004
9.225
9.486
9.128
9.157
766,086
-0.16(-1.76%)
Feb 11, 2004
9.321
9.621
9.080
9.321
1,762,827
+0.00(+0.00%)
Feb 10, 2004
8.935
9.321
8.935
9.321
3,492,526
+0.75(+8.79%)
Feb 09, 2004
8.413
8.655
8.307
8.568
1,018,066
+0.18(+2.19%)
Feb 06, 2004
8.191
8.452
8.066
8.384
1,596,979
+0.29(+3.58%)
Feb 05, 2004
8.452
8.462
8.017
8.095
1,872,770
-0.48(-5.63%)
Feb 04, 2004
8.491
8.645
8.355
8.578
1,559,607
-0.01(-0.11%)
Feb 03, 2004
8.326
8.684
8.017
8.587
1,681,766
+0.44(+5.46%)
Feb 02, 2004
8.162
8.413
7.824
8.143
1,956,729
+0.05(+0.60%)
Jan 30, 2004
8.259
8.297
7.998
8.095
1,273,774
-0.15(-1.87%)
Jan 29, 2004
8.365
8.520
8.182
8.249
3,206,175
-0.04(-0.47%)
Jan 28, 2004
8.317
8.433
8.211
8.288
1,689,220
-0.13(-1.49%)
Jan 27, 2004
8.394
8.491
8.326
8.413
751,282
-0.08(-0.91%)
Jan 26, 2004
8.452
8.520
8.307
8.491
1,272,945
-0.01(-0.11%)
Jan 23, 2004
8.500
8.645
8.355
8.500
945,702
-0.12(-1.35%)
Jan 22, 2004
8.645
8.703
8.452
8.616
777,681
-0.08(-0.89%)
Jan 21, 2004
8.713
8.761
8.452
8.694
935,557
-0.08(-0.88%)
Jan 20, 2004
8.694
8.771
8.500
8.771
1,055,542
+0.08(+0.89%)
Jan 16, 2004
8.713
8.819
8.607
8.694
733,372
-0.05(-0.55%)
Jan 15, 2004
8.829
8.829
8.626
8.742
500,337
-0.13(-1.42%)
Jan 14, 2004
8.809
8.887
8.597
8.867
1,144,574
-0.01(-0.11%)
Jan 13, 2004
8.945
8.983
8.607
8.877
938,248
-0.07(-0.76%)
Jan 12, 2004
8.935
8.983
8.819
8.945
591,957
+0.04(+0.43%)
Jan 09, 2004
8.935
9.099
8.916
8.906
659,559
-0.14(-1.60%)
Jan 08, 2004
8.809
9.157
8.809
9.051
701,797
+0.02(+0.21%)
Jan 07, 2004
8.742
9.109
8.723
9.032
975,725
+0.20(+2.30%)
Jan 06, 2004
8.771
8.935
8.751
8.829
785,652
-0.04(-0.44%)
Jan 05, 2004
8.887
9.061
8.867
8.867
1,014,339
+0.10(+1.10%)
Jan 02, 2004
8.732
8.935
8.684
8.771
698,277
+0.02(+0.22%)
Dec 31, 2003
8.742
8.916
8.597
8.751
976,449
+0.05(+0.55%)
Dec 30, 2003
8.983
9.109
8.703
8.703
959,368
-0.47(-5.16%)
Dec 29, 2003
8.761
9.177
8.761
9.177
728,196
+0.36(+4.05%)
Dec 26, 2003
8.684
8.916
8.684
8.819
185,931
+0.14(+1.56%)
Dec 24, 2003
8.713
8.771
8.655
8.684
251,669
-0.12(-1.32%)
Dec 23, 2003
8.751
8.838
8.645
8.800
792,692
+0.04(+0.44%)
Dec 22, 2003
8.694
8.887
8.694
8.761
871,992
+0.07(+0.78%)
Dec 19, 2003
8.655
8.694
8.375
8.694
980,073
+0.04(+0.45%)
Dec 18, 2003
8.307
8.665
8.307
8.655
776,335
+0.24(+2.87%)
Dec 17, 2003
8.423
8.471
8.365
8.413
931,105
+0.02(+0.23%)
Dec 16, 2003
8.375
8.404
8.162
8.394
848,078
+0.06(+0.70%)
Dec 15, 2003
8.607
8.665
8.317
8.336
1,296,860
-0.17(-2.04%)
Dec 12, 2003
8.259
8.520
8.249
8.510
1,146,127
+0.30(+3.65%)
Dec 11, 2003
7.940
8.211
7.901
8.211
1,104,303
+0.28(+3.53%)
Dec 10, 2003
7.718
8.056
7.718
7.930
1,327,607
+0.21(+2.75%)
Dec 09, 2003
8.066
8.095
7.708
7.718
1,257,520
-0.33(-4.08%)
Dec 08, 2003
7.921
8.017
7.805
8.046
911,849
+0.19(+2.46%)
Dec 05, 2003
7.815
7.950
7.689
7.853
900,979
-0.04(-0.49%)
Dec 04, 2003
7.621
7.969
7.534
7.892
1,916,458
+0.35(+4.61%)
Dec 03, 2003
7.486
7.670
7.428
7.544
742,172
+0.01(+0.13%)
Dec 02, 2003
7.534
7.631
7.418
7.534
724,365
-0.03(-0.38%)
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
.