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
)
83.27
+0.82 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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, 2003
5.126
5.145
4.942
5.135
1,134,223
+0.00(+0.00%)
Apr 29, 2003
5.339
5.426
5.087
5.135
1,303,686
-0.20(-3.81%)
Apr 28, 2003
5.290
5.387
5.281
5.339
628,312
+0.11(+2.04%)
Apr 25, 2003
5.465
5.475
5.194
5.232
692,815
-0.14(-2.53%)
Apr 24, 2003
5.416
5.765
5.368
5.368
1,966,572
+0.21(+4.14%)
Apr 23, 2003
5.339
5.455
5.106
5.155
1,458,390
-0.09(-1.66%)
Apr 22, 2003
5.135
5.378
5.058
5.242
923,065
+0.08(+1.50%)
Apr 21, 2003
5.378
5.639
5.087
5.164
2,313,031
-0.25(-4.65%)
Apr 17, 2003
5.475
5.775
5.077
5.416
4,206,843
-0.46(-7.76%)
Apr 16, 2003
5.726
5.920
5.678
5.872
1,817,131
+0.24(+4.30%)
Apr 15, 2003
5.717
5.717
5.523
5.630
977,661
-0.05(-0.85%)
Apr 14, 2003
5.368
5.746
5.368
5.678
616,753
+0.31(+5.78%)
Apr 11, 2003
5.639
5.765
5.232
5.368
990,561
-0.23(-4.15%)
Apr 10, 2003
5.756
5.814
5.562
5.601
841,946
-0.13(-2.20%)
Apr 09, 2003
5.852
5.862
5.668
5.726
773,212
-0.16(-2.80%)
Apr 08, 2003
5.843
5.959
5.717
5.891
641,109
+0.13(+2.18%)
Apr 07, 2003
5.814
6.037
5.736
5.765
1,258,998
+0.16(+2.94%)
Apr 04, 2003
5.620
5.785
5.571
5.601
573,200
+0.05(+0.87%)
Apr 03, 2003
5.901
5.901
5.513
5.552
824,608
-0.25(-4.34%)
Apr 02, 2003
5.620
5.988
5.620
5.804
1,116,678
+0.37(+6.77%)
Apr 01, 2003
5.455
5.630
5.329
5.436
2,002,384
-0.01(-0.18%)
Mar 31, 2003
5.416
5.523
5.068
5.445
934,831
-0.04(-0.71%)
Mar 28, 2003
5.358
5.533
5.329
5.484
898,296
+0.14(+2.54%)
Mar 27, 2003
4.990
5.368
4.990
5.349
558,958
+0.26(+5.14%)
Mar 26, 2003
5.135
5.310
5.087
5.087
875,178
+0.10(+1.94%)
Mar 25, 2003
4.922
5.300
4.922
4.990
807,682
+0.07(+1.38%)
Mar 24, 2003
5.300
5.310
4.748
4.922
1,033,495
-0.46(-8.47%)
Mar 21, 2003
5.436
5.591
5.329
5.378
1,090,877
-0.03(-0.54%)
Mar 20, 2003
5.339
5.533
5.145
5.407
527,996
-0.02(-0.36%)
Mar 19, 2003
5.455
5.562
5.213
5.426
538,627
-0.13(-2.27%)
Mar 18, 2003
5.659
5.659
5.329
5.552
870,431
+0.08(+1.42%)
Mar 17, 2003
4.787
5.523
4.738
5.475
1,119,361
+0.59(+12.10%)
Mar 14, 2003
4.893
4.942
4.767
4.883
930,599
+0.05(+1.00%)
Mar 13, 2003
4.661
4.874
4.641
4.835
1,012,028
+0.19(+4.18%)
Mar 12, 2003
4.447
4.719
4.409
4.641
706,025
+0.17(+3.90%)
Mar 11, 2003
4.593
4.602
4.428
4.467
947,215
-0.09(-1.91%)
Mar 10, 2003
4.738
4.767
4.496
4.554
2,030,249
-0.23(-4.86%)
Mar 07, 2003
4.796
4.806
4.554
4.787
1,810,216
+0.04(+0.82%)
Mar 06, 2003
5.039
5.087
4.748
4.748
1,351,882
-0.36(-7.02%)
Mar 05, 2003
5.058
5.194
4.951
5.106
606,226
-0.05(-0.94%)
Mar 04, 2003
5.232
5.320
4.893
5.155
944,635
-0.21(-3.97%)
Mar 03, 2003
5.601
5.601
5.164
5.368
1,417,521
-0.17(-3.15%)
Feb 28, 2003
5.504
5.639
5.378
5.542
1,057,232
+0.08(+1.42%)
Feb 27, 2003
5.290
5.523
5.281
5.465
817,074
+0.27(+5.22%)
Feb 26, 2003
5.484
5.552
5.184
5.194
771,767
-0.27(-4.96%)
Feb 25, 2003
5.000
5.504
4.990
5.465
1,252,186
+0.41(+8.05%)
Feb 24, 2003
5.620
5.620
5.039
5.058
1,464,066
-0.58(-10.31%)
Feb 21, 2003
5.523
5.639
5.387
5.639
1,138,970
+0.05(+0.87%)
Feb 20, 2003
5.668
5.688
5.523
5.591
1,013,060
-0.06(-1.03%)
Feb 19, 2003
5.804
5.852
5.630
5.649
945,874
-0.15(-2.51%)
Feb 18, 2003
5.746
5.881
5.697
5.794
1,383,153
+0.13(+2.22%)
Feb 14, 2003
5.804
5.862
5.475
5.668
2,252,243
-0.15(-2.50%)
Feb 13, 2003
5.969
5.969
5.571
5.814
2,481,978
-0.25(-4.15%)
Feb 12, 2003
6.395
6.443
5.998
6.066
1,489,042
-0.35(-5.44%)
Feb 11, 2003
6.928
6.928
6.414
6.414
2,178,142
+0.07(+1.07%)
Feb 10, 2003
6.250
6.395
6.046
6.347
947,009
+0.15(+2.34%)
Feb 07, 2003
6.773
6.792
6.182
6.201
3,119,165
-0.25(-3.90%)
Feb 06, 2003
6.347
6.540
5.920
6.453
2,208,897
-0.18(-2.77%)
Feb 05, 2003
6.347
6.763
6.347
6.637
1,325,359
+0.20(+3.16%)
Feb 04, 2003
6.366
6.443
6.153
6.434
1,526,299
+0.03(+0.45%)
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
.