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
)
82.67
+0.46 (+0.56%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
May 28, 2004
8.575
8.672
8.566
8.653
527,670
+0.11(+1.25%)
May 27, 2004
8.537
8.672
8.527
8.546
640,056
+0.00(+0.00%)
May 26, 2004
8.711
8.721
8.440
8.546
759,048
-0.18(-2.11%)
May 25, 2004
8.333
8.740
8.333
8.730
581,231
+0.33(+3.92%)
May 24, 2004
8.595
8.721
8.314
8.401
846,047
-0.15(-1.70%)
May 21, 2004
8.362
8.575
8.285
8.546
994,451
+0.18(+2.20%)
May 20, 2004
8.188
8.391
8.149
8.362
935,110
+0.19(+2.37%)
May 19, 2004
8.294
8.508
8.139
8.168
1,308,080
-0.08(-0.94%)
May 18, 2004
8.149
8.333
8.091
8.246
1,576,714
+0.11(+1.31%)
May 17, 2004
8.139
8.217
7.965
8.139
943,572
-0.11(-1.29%)
May 14, 2004
8.091
8.353
8.091
8.246
1,296,315
-0.09(-1.05%)
May 13, 2004
8.440
8.440
8.285
8.333
866,377
-0.10(-1.15%)
May 12, 2004
8.091
8.527
8.004
8.430
1,962,172
+0.38(+4.69%)
May 11, 2004
8.043
8.101
7.946
8.052
863,694
+0.17(+2.21%)
May 10, 2004
8.139
8.139
7.606
7.878
2,615,129
-0.07(-0.85%)
May 07, 2004
8.372
8.479
7.946
7.946
1,340,692
-0.52(-6.18%)
May 06, 2004
8.479
8.575
8.333
8.469
1,061,222
-0.17(-2.02%)
May 05, 2004
8.721
8.721
8.575
8.643
483,396
-0.06(-0.67%)
May 04, 2004
8.527
8.856
8.411
8.701
1,411,488
+0.27(+3.22%)
May 03, 2004
8.294
8.566
8.198
8.430
873,395
+0.25(+3.08%)
Apr 30, 2004
8.595
8.701
8.168
8.178
2,063,723
-0.42(-4.85%)
Apr 29, 2004
8.672
8.740
8.479
8.595
2,159,288
-0.14(-1.55%)
Apr 28, 2004
9.011
9.011
8.672
8.730
829,018
-0.33(-3.64%)
Apr 27, 2004
9.157
9.205
9.021
9.060
611,676
-0.06(-0.64%)
Apr 26, 2004
9.108
9.370
9.060
9.118
919,010
-0.01(-0.11%)
Apr 23, 2004
9.157
9.196
8.982
9.128
1,278,461
-0.03(-0.32%)
Apr 22, 2004
8.905
9.351
8.905
9.157
1,744,314
+0.30(+3.39%)
Apr 21, 2004
9.002
9.002
8.692
8.856
1,506,950
-0.15(-1.61%)
Apr 20, 2004
9.196
9.263
8.934
9.002
1,805,203
-0.18(-2.00%)
Apr 19, 2004
8.963
9.312
8.934
9.186
3,469,123
-0.02(-0.21%)
Apr 16, 2004
8.963
9.205
8.866
9.205
1,007,454
+0.24(+2.70%)
Apr 15, 2004
8.624
9.079
8.624
8.963
1,969,706
+0.44(+5.11%)
Apr 14, 2004
8.401
8.672
8.362
8.527
1,411,592
-0.07(-0.79%)
Apr 13, 2004
8.992
8.992
8.556
8.595
2,441,957
-0.37(-4.11%)
Apr 12, 2004
9.021
9.167
8.963
8.963
1,344,511
-0.03(-0.32%)
Apr 08, 2004
9.157
9.244
8.944
8.992
815,189
-0.07(-0.75%)
Apr 07, 2004
9.292
9.292
8.963
9.060
919,320
-0.23(-2.50%)
Apr 06, 2004
9.225
9.331
9.128
9.292
818,285
+0.05(+0.52%)
Apr 05, 2004
9.496
9.535
9.205
9.244
1,046,877
-0.28(-2.95%)
Apr 02, 2004
9.593
9.622
9.467
9.525
2,415,950
+0.17(+1.87%)
Apr 01, 2004
9.060
9.351
8.992
9.351
2,270,126
+0.32(+3.54%)
Mar 31, 2004
9.070
9.157
8.982
9.031
1,017,671
-0.04(-0.43%)
Mar 30, 2004
9.011
9.176
8.963
9.070
1,371,343
+0.06(+0.65%)
Mar 29, 2004
8.740
9.070
8.663
9.011
1,599,315
+0.27(+3.10%)
Mar 26, 2004
8.711
8.808
8.653
8.740
652,337
+0.03(+0.33%)
Mar 25, 2004
8.595
8.721
8.517
8.711
1,020,973
+0.14(+1.58%)
Mar 24, 2004
8.546
8.624
8.382
8.575
595,783
+0.08(+0.91%)
Mar 23, 2004
8.440
8.643
8.440
8.498
518,175
+0.05(+0.57%)
Mar 22, 2004
8.585
8.614
8.382
8.449
1,781,260
-0.13(-1.47%)
Mar 19, 2004
8.605
8.730
8.498
8.575
1,002,707
-0.03(-0.34%)
Mar 18, 2004
8.789
8.827
8.575
8.605
1,105,186
-0.25(-2.84%)
Mar 17, 2004
8.556
8.895
8.517
8.856
1,358,959
+0.33(+3.86%)
Mar 16, 2004
8.624
8.682
8.479
8.527
639,334
+0.05(+0.57%)
Mar 15, 2004
8.740
8.760
8.459
8.479
954,615
-0.34(-3.85%)
Mar 12, 2004
8.575
8.818
8.488
8.818
699,603
+0.29(+3.41%)
Mar 11, 2004
8.575
8.779
8.479
8.527
1,079,592
-0.15(-1.68%)
Mar 10, 2004
8.915
8.953
8.537
8.672
1,603,959
-0.20(-2.29%)
Mar 09, 2004
9.137
9.234
8.808
8.876
525,709
-0.20(-2.24%)
Mar 08, 2004
9.302
9.506
9.070
9.079
502,075
-0.32(-3.40%)
Mar 05, 2004
8.924
9.409
8.924
9.399
794,033
+0.29(+3.19%)
Mar 04, 2004
9.089
9.167
8.915
9.108
381,846
+0.11(+1.18%)
Mar 03, 2004
9.215
9.215
8.847
9.002
812,300
-0.18(-2.00%)
Mar 02, 2004
9.186
9.331
8.992
9.186
640,159
-0.10(-1.04%)
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
.