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
)
79.09
-0.64 (-0.81%)
Streaming Delayed Price
Updated: 3:35 PM EDT, Jun 13, 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
8.549
8.645
8.539
8.626
529,324
+0.11(+1.25%)
May 27, 2004
8.510
8.645
8.500
8.520
642,063
+0.00(+0.00%)
May 26, 2004
8.684
8.694
8.413
8.520
761,427
-0.18(-2.11%)
May 25, 2004
8.307
8.713
8.307
8.703
583,053
+0.33(+3.92%)
May 24, 2004
8.568
8.694
8.288
8.375
848,699
-0.14(-1.70%)
May 21, 2004
8.336
8.549
8.259
8.520
997,568
+0.18(+2.20%)
May 20, 2004
8.162
8.365
8.124
8.336
938,041
+0.19(+2.37%)
May 19, 2004
8.269
8.481
8.114
8.143
1,312,181
-0.08(-0.94%)
May 18, 2004
8.124
8.307
8.066
8.220
1,581,658
+0.11(+1.31%)
May 17, 2004
8.114
8.191
7.940
8.114
946,530
-0.11(-1.29%)
May 14, 2004
8.066
8.326
8.066
8.220
1,300,380
-0.09(-1.05%)
May 13, 2004
8.413
8.413
8.259
8.307
869,094
-0.10(-1.15%)
May 12, 2004
8.066
8.500
7.979
8.404
1,968,324
+0.38(+4.69%)
May 11, 2004
8.017
8.075
7.921
8.027
866,402
+0.17(+2.21%)
May 10, 2004
8.114
8.114
7.583
7.853
2,623,328
-0.07(-0.85%)
May 07, 2004
8.346
8.452
7.921
7.921
1,344,895
-0.52(-6.18%)
May 06, 2004
8.452
8.549
8.307
8.442
1,064,549
-0.17(-2.02%)
May 05, 2004
8.694
8.694
8.549
8.616
484,912
-0.06(-0.67%)
May 04, 2004
8.500
8.829
8.384
8.674
1,415,914
+0.27(+3.22%)
May 03, 2004
8.269
8.539
8.172
8.404
876,133
+0.25(+3.08%)
Apr 30, 2004
8.568
8.674
8.143
8.153
2,070,193
-0.42(-4.85%)
Apr 29, 2004
8.645
8.713
8.452
8.568
2,166,057
-0.14(-1.55%)
Apr 28, 2004
8.983
8.983
8.645
8.703
831,617
-0.33(-3.64%)
Apr 27, 2004
9.128
9.177
8.993
9.032
613,593
-0.06(-0.64%)
Apr 26, 2004
9.080
9.341
9.032
9.090
921,891
-0.01(-0.11%)
Apr 23, 2004
9.128
9.167
8.954
9.099
1,282,470
-0.03(-0.32%)
Apr 22, 2004
8.877
9.321
8.877
9.128
1,749,782
+0.30(+3.39%)
Apr 21, 2004
8.974
8.974
8.665
8.829
1,511,675
-0.14(-1.61%)
Apr 20, 2004
9.167
9.234
8.906
8.974
1,810,862
-0.18(-2.00%)
Apr 19, 2004
8.935
9.283
8.906
9.157
3,479,999
-0.02(-0.21%)
Apr 16, 2004
8.935
9.177
8.838
9.177
1,010,613
+0.24(+2.70%)
Apr 15, 2004
8.597
9.051
8.597
8.935
1,975,881
+0.43(+5.11%)
Apr 14, 2004
8.375
8.645
8.336
8.500
1,416,017
-0.07(-0.79%)
Apr 13, 2004
8.964
8.964
8.529
8.568
2,449,613
-0.37(-4.11%)
Apr 12, 2004
8.993
9.138
8.935
8.935
1,348,726
-0.03(-0.32%)
Apr 08, 2004
9.128
9.215
8.916
8.964
817,745
-0.07(-0.75%)
Apr 07, 2004
9.263
9.263
8.935
9.032
922,202
-0.23(-2.50%)
Apr 06, 2004
9.196
9.302
9.099
9.263
820,851
+0.05(+0.52%)
Apr 05, 2004
9.466
9.505
9.177
9.215
1,050,159
-0.28(-2.95%)
Apr 02, 2004
9.563
9.592
9.437
9.495
2,423,525
+0.17(+1.87%)
Apr 01, 2004
9.032
9.321
8.964
9.321
2,277,243
+0.32(+3.54%)
Mar 31, 2004
9.041
9.128
8.954
9.003
1,020,862
-0.04(-0.43%)
Mar 30, 2004
8.983
9.148
8.935
9.041
1,375,642
+0.06(+0.65%)
Mar 29, 2004
8.713
9.041
8.636
8.983
1,604,330
+0.27(+3.10%)
Mar 26, 2004
8.684
8.780
8.626
8.713
654,382
+0.03(+0.33%)
Mar 25, 2004
8.568
8.694
8.491
8.684
1,024,174
+0.14(+1.58%)
Mar 24, 2004
8.520
8.597
8.355
8.549
597,651
+0.08(+0.91%)
Mar 23, 2004
8.413
8.616
8.413
8.471
519,800
+0.05(+0.57%)
Mar 22, 2004
8.558
8.587
8.355
8.423
1,786,844
-0.13(-1.47%)
Mar 19, 2004
8.578
8.703
8.471
8.549
1,005,850
-0.03(-0.34%)
Mar 18, 2004
8.761
8.800
8.549
8.578
1,108,651
-0.25(-2.84%)
Mar 17, 2004
8.529
8.867
8.491
8.829
1,363,219
+0.33(+3.86%)
Mar 16, 2004
8.597
8.655
8.452
8.500
641,338
+0.05(+0.57%)
Mar 15, 2004
8.713
8.732
8.433
8.452
957,608
-0.34(-3.85%)
Mar 12, 2004
8.549
8.790
8.462
8.790
701,797
+0.29(+3.41%)
Mar 11, 2004
8.549
8.751
8.452
8.500
1,082,977
-0.14(-1.68%)
Mar 10, 2004
8.887
8.925
8.510
8.645
1,608,988
-0.20(-2.29%)
Mar 09, 2004
9.109
9.205
8.780
8.848
527,357
-0.20(-2.24%)
Mar 08, 2004
9.273
9.476
9.041
9.051
503,650
-0.32(-3.40%)
Mar 05, 2004
8.896
9.379
8.896
9.370
796,522
+0.29(+3.19%)
Mar 04, 2004
9.061
9.138
8.887
9.080
383,043
+0.11(+1.18%)
Mar 03, 2004
9.186
9.186
8.819
8.974
814,846
-0.18(-2.00%)
Mar 02, 2004
9.157
9.302
8.964
9.157
642,166
-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
.