Indicators

Crown Cork & Seal Company (NY: CCK )

84.19 +0.75 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.284	8.323	8.023	8.120	1,269,834	-0.16(-1.87%)
Jan 29, 2004	8.391	8.546	8.207	8.275	3,196,260	-0.04(-0.47%)
Jan 28, 2004	8.343	8.459	8.236	8.314	1,683,996	-0.13(-1.49%)
Jan 27, 2004	8.420	8.517	8.352	8.440	748,958	-0.08(-0.91%)
Jan 26, 2004	8.478	8.546	8.333	8.517	1,269,009	-0.01(-0.11%)
Jan 23, 2004	8.527	8.672	8.381	8.527	942,778	-0.12(-1.35%)
Jan 22, 2004	8.672	8.730	8.478	8.643	775,276	-0.08(-0.89%)
Jan 21, 2004	8.740	8.788	8.478	8.720	932,663	-0.08(-0.88%)
Jan 20, 2004	8.720	8.798	8.527	8.798	1,052,278	+0.08(+0.89%)
Jan 16, 2004	8.740	8.846	8.633	8.720	731,104	-0.05(-0.55%)
Jan 15, 2004	8.856	8.856	8.653	8.769	498,789	-0.13(-1.42%)
Jan 14, 2004	8.837	8.914	8.624	8.895	1,141,034	-0.01(-0.11%)
Jan 13, 2004	8.972	9.011	8.633	8.905	935,347	-0.07(-0.76%)
Jan 12, 2004	8.963	9.011	8.846	8.972	590,126	+0.04(+0.43%)
Jan 09, 2004	8.963	9.127	8.943	8.934	657,519	-0.15(-1.60%)
Jan 08, 2004	8.837	9.186	8.837	9.079	699,626	+0.02(+0.21%)
Jan 07, 2004	8.769	9.137	8.750	9.060	972,707	+0.20(+2.30%)
Jan 06, 2004	8.798	8.963	8.779	8.856	783,223	-0.04(-0.44%)
Jan 05, 2004	8.914	9.089	8.895	8.895	1,011,202	+0.10(+1.10%)

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.