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 (%)
Jan 30, 2004
8.285
8.324
8.023
8.120
1,269,793
-0.16(-1.87%)
Jan 29, 2004
8.391
8.546
8.207
8.275
3,196,154
-0.04(-0.47%)
Jan 28, 2004
8.343
8.459
8.236
8.314
1,683,941
-0.13(-1.49%)
Jan 27, 2004
8.420
8.517
8.353
8.440
748,934
-0.08(-0.91%)
Jan 26, 2004
8.479
8.546
8.333
8.517
1,268,967
-0.01(-0.11%)
Jan 23, 2004
8.527
8.672
8.382
8.527
942,747
-0.12(-1.35%)
Jan 22, 2004
8.672
8.730
8.479
8.643
775,250
-0.08(-0.89%)
Jan 21, 2004
8.740
8.789
8.479
8.721
932,633
-0.08(-0.88%)
Jan 20, 2004
8.721
8.798
8.527
8.798
1,052,243
+0.08(+0.89%)
Jan 16, 2004
8.740
8.847
8.634
8.721
731,080
-0.05(-0.55%)
Jan 15, 2004
8.856
8.856
8.653
8.769
498,773
-0.13(-1.42%)
Jan 14, 2004
8.837
8.915
8.624
8.895
1,140,997
-0.01(-0.11%)
Jan 13, 2004
8.973
9.011
8.634
8.905
935,316
-0.07(-0.76%)
Jan 12, 2004
8.963
9.011
8.847
8.973
590,107
+0.04(+0.43%)
Jan 09, 2004
8.963
9.128
8.944
8.934
657,497
-0.15(-1.60%)
Jan 08, 2004
8.837
9.186
8.837
9.079
699,603
+0.02(+0.21%)
Jan 07, 2004
8.769
9.137
8.750
9.060
972,675
+0.20(+2.30%)
Jan 06, 2004
8.798
8.963
8.779
8.856
783,197
-0.04(-0.44%)
Jan 05, 2004
8.915
9.089
8.895
8.895
1,011,169
+0.10(+1.10%)
Jan 02, 2004
8.760
8.963
8.711
8.798
696,095
+0.02(+0.22%)
Dec 31, 2003
8.769
8.944
8.624
8.779
973,397
+0.05(+0.55%)
Dec 30, 2003
9.011
9.137
8.730
8.730
956,369
-0.47(-5.16%)
Dec 29, 2003
8.789
9.205
8.789
9.205
725,920
+0.36(+4.05%)
Dec 26, 2003
8.711
8.944
8.711
8.847
185,350
+0.14(+1.56%)
Dec 24, 2003
8.740
8.798
8.682
8.711
250,883
-0.12(-1.32%)
Dec 23, 2003
8.779
8.866
8.672
8.827
790,214
+0.04(+0.44%)
Dec 22, 2003
8.721
8.915
8.721
8.789
869,267
+0.07(+0.78%)
Dec 19, 2003
8.682
8.721
8.401
8.721
977,009
+0.04(+0.45%)
Dec 18, 2003
8.333
8.692
8.333
8.682
773,909
+0.24(+2.87%)
Dec 17, 2003
8.449
8.498
8.391
8.440
928,195
+0.02(+0.23%)
Dec 16, 2003
8.401
8.430
8.188
8.420
845,427
+0.06(+0.70%)
Dec 15, 2003
8.634
8.692
8.343
8.362
1,292,806
-0.17(-2.04%)
Dec 12, 2003
8.285
8.546
8.275
8.537
1,142,545
+0.30(+3.65%)
Dec 11, 2003
7.965
8.236
7.926
8.236
1,100,851
+0.28(+3.53%)
Dec 10, 2003
7.742
8.081
7.742
7.955
1,323,457
+0.21(+2.75%)
Dec 09, 2003
8.091
8.120
7.732
7.742
1,253,590
-0.33(-4.08%)
Dec 08, 2003
7.946
8.043
7.829
8.072
909,000
+0.19(+2.46%)
Dec 05, 2003
7.839
7.975
7.713
7.878
898,163
-0.04(-0.49%)
Dec 04, 2003
7.645
7.994
7.558
7.917
1,910,468
+0.35(+4.61%)
Dec 03, 2003
7.510
7.694
7.451
7.568
739,852
+0.01(+0.13%)
Dec 02, 2003
7.558
7.655
7.442
7.558
722,101
-0.03(-0.38%)
Dec 01, 2003
7.267
7.626
7.267
7.587
664,515
+0.32(+4.40%)
Nov 28, 2003
7.384
7.451
7.267
7.267
270,801
-0.12(-1.57%)
Nov 26, 2003
7.209
7.451
7.190
7.384
649,138
+0.16(+2.14%)
Nov 25, 2003
7.151
7.267
7.141
7.229
650,789
+0.10(+1.36%)
Nov 24, 2003
7.006
7.296
7.006
7.132
701,874
+0.15(+2.08%)
Nov 21, 2003
7.025
7.112
6.977
6.986
692,895
-0.04(-0.55%)
Nov 20, 2003
7.015
7.093
6.977
7.025
503,004
-0.02(-0.28%)
Nov 19, 2003
7.035
7.151
7.025
7.044
690,935
-0.08(-1.09%)
Nov 18, 2003
7.287
7.316
7.035
7.122
827,264
-0.14(-1.87%)
Nov 17, 2003
7.199
7.267
7.161
7.258
702,183
-0.18(-2.47%)
Nov 14, 2003
7.490
7.529
7.413
7.442
539,847
-0.05(-0.65%)
Nov 13, 2003
7.403
7.539
7.374
7.490
786,086
+0.09(+1.18%)
Nov 12, 2003
7.403
7.481
7.384
7.403
1,001,778
+0.00(+0.00%)
Nov 11, 2003
7.413
7.558
7.393
7.403
706,621
-0.09(-1.16%)
Nov 10, 2003
7.713
7.752
7.616
7.490
713,845
-0.26(-3.37%)
Nov 07, 2003
7.849
7.849
7.694
7.752
616,629
-0.05(-0.62%)
Nov 06, 2003
7.926
7.926
7.761
7.800
950,590
-0.07(-0.86%)
Nov 05, 2003
7.771
7.897
7.703
7.868
468,432
+0.09(+1.12%)
Nov 04, 2003
7.829
7.946
7.761
7.781
324,523
-0.05(-0.62%)
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
.