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
)
84.90
-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:
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 (%)
Apr 30, 2004
8.595
8.701
8.168
8.178
2,063,791
-0.42(-4.85%)
Apr 29, 2004
8.672
8.740
8.478
8.595
2,159,359
-0.14(-1.55%)
Apr 28, 2004
9.011
9.011
8.672
8.730
829,046
-0.33(-3.64%)
Apr 27, 2004
9.157
9.205
9.021
9.060
611,696
-0.06(-0.64%)
Apr 26, 2004
9.108
9.370
9.060
9.118
919,040
-0.01(-0.11%)
Apr 23, 2004
9.157
9.195
8.982
9.127
1,278,504
-0.03(-0.32%)
Apr 22, 2004
8.905
9.350
8.905
9.157
1,744,371
+0.30(+3.39%)
Apr 21, 2004
9.002
9.002
8.691
8.856
1,506,999
-0.15(-1.61%)
Apr 20, 2004
9.195
9.263
8.934
9.002
1,805,262
-0.18(-2.00%)
Apr 19, 2004
8.963
9.312
8.934
9.186
3,469,237
-0.02(-0.21%)
Apr 16, 2004
8.963
9.205
8.866
9.205
1,007,487
+0.24(+2.70%)
Apr 15, 2004
8.624
9.079
8.624
8.963
1,969,771
+0.44(+5.11%)
Apr 14, 2004
8.401
8.672
8.362
8.527
1,411,638
-0.07(-0.79%)
Apr 13, 2004
8.992
8.992
8.556
8.595
2,442,037
-0.37(-4.11%)
Apr 12, 2004
9.021
9.166
8.963
8.963
1,344,555
-0.03(-0.32%)
Apr 08, 2004
9.157
9.244
8.943
8.992
815,216
-0.07(-0.75%)
Apr 07, 2004
9.292
9.292
8.963
9.060
919,350
-0.23(-2.50%)
Apr 06, 2004
9.224
9.331
9.127
9.292
818,312
+0.05(+0.52%)
Apr 05, 2004
9.496
9.534
9.205
9.244
1,046,911
-0.28(-2.95%)
Apr 02, 2004
9.593
9.622
9.467
9.525
2,416,030
+0.17(+1.87%)
Apr 01, 2004
9.060
9.350
8.992
9.350
2,270,201
+0.32(+3.54%)
Mar 31, 2004
9.069
9.157
8.982
9.031
1,017,704
-0.04(-0.43%)
Mar 30, 2004
9.011
9.176
8.963
9.069
1,371,388
+0.06(+0.65%)
Mar 29, 2004
8.740
9.069
8.662
9.011
1,599,368
+0.27(+3.10%)
Mar 26, 2004
8.711
8.808
8.653
8.740
652,359
+0.03(+0.33%)
Mar 25, 2004
8.595
8.720
8.517
8.711
1,021,007
+0.14(+1.58%)
Mar 24, 2004
8.546
8.624
8.381
8.575
595,802
+0.08(+0.91%)
Mar 23, 2004
8.440
8.643
8.440
8.498
518,192
+0.05(+0.57%)
Mar 22, 2004
8.585
8.614
8.381
8.449
1,781,318
-0.13(-1.47%)
Mar 19, 2004
8.604
8.730
8.498
8.575
1,002,740
-0.03(-0.34%)
Mar 18, 2004
8.788
8.827
8.575
8.604
1,105,222
-0.25(-2.84%)
Mar 17, 2004
8.556
8.895
8.517
8.856
1,359,003
+0.33(+3.86%)
Mar 16, 2004
8.624
8.682
8.478
8.527
639,355
+0.05(+0.57%)
Mar 15, 2004
8.740
8.759
8.459
8.478
954,646
-0.34(-3.85%)
Mar 12, 2004
8.575
8.817
8.488
8.817
699,626
+0.29(+3.41%)
Mar 11, 2004
8.575
8.779
8.478
8.527
1,079,627
-0.15(-1.68%)
Mar 10, 2004
8.914
8.953
8.536
8.672
1,604,012
-0.20(-2.29%)
Mar 09, 2004
9.137
9.234
8.808
8.876
525,726
-0.20(-2.24%)
Mar 08, 2004
9.302
9.505
9.069
9.079
502,092
-0.32(-3.40%)
Mar 05, 2004
8.924
9.408
8.924
9.399
794,059
+0.29(+3.19%)
Mar 04, 2004
9.089
9.166
8.914
9.108
381,858
+0.11(+1.18%)
Mar 03, 2004
9.215
9.215
8.846
9.002
812,326
-0.18(-2.00%)
Mar 02, 2004
9.186
9.331
8.992
9.186
640,180
-0.10(-1.04%)
Mar 01, 2004
9.205
9.350
9.205
9.282
778,991
+0.17(+1.91%)
Feb 27, 2004
8.914
9.234
8.914
9.108
1,046,705
+0.19(+2.17%)
Feb 26, 2004
8.769
8.943
8.624
8.914
743,592
+0.13(+1.43%)
Feb 25, 2004
8.720
8.905
8.720
8.788
1,135,461
+0.12(+1.34%)
Feb 24, 2004
8.478
8.730
8.459
8.672
2,196,306
+0.19(+2.29%)
Feb 23, 2004
8.236
8.827
8.042
8.478
3,980,205
-0.59(-6.52%)
Feb 20, 2004
9.273
9.273
8.963
9.069
1,182,832
-0.15(-1.58%)
Feb 19, 2004
9.244
9.282
9.157
9.215
616,030
+0.00(+0.00%)
Feb 18, 2004
9.157
9.331
9.098
9.215
529,957
-0.04(-0.42%)
Feb 17, 2004
9.089
9.341
9.011
9.253
752,467
+0.25(+2.80%)
Feb 13, 2004
9.282
9.282
8.914
9.002
765,987
-0.18(-2.00%)
Feb 12, 2004
9.253
9.515
9.157
9.186
763,717
-0.16(-1.76%)
Feb 11, 2004
9.350
9.651
9.108
9.350
1,757,375
+0.00(+0.00%)
Feb 10, 2004
8.963
9.350
8.963
9.350
3,481,725
+0.76(+8.79%)
Feb 09, 2004
8.440
8.682
8.333
8.595
1,014,918
+0.18(+2.19%)
Feb 06, 2004
8.217
8.478
8.091
8.410
1,592,040
+0.29(+3.58%)
Feb 05, 2004
8.478
8.488
8.042
8.120
1,866,979
-0.48(-5.63%)
Feb 04, 2004
8.517
8.672
8.381
8.604
1,554,783
-0.01(-0.11%)
Feb 03, 2004
8.352
8.711
8.042
8.614
1,676,565
+0.45(+5.46%)
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
.