Indicators

Crown Cork & Seal Company (NY: CCK )

79.15 -0.59 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.912	4.134	3.091	3.333	6,428,915	-0.53(-13.75%)
Jul 30, 2002	4.685	4.772	3.854	3.864	2,557,486	-0.87(-18.37%)
Jul 29, 2002	4.540	4.975	4.540	4.733	1,360,631	+0.10(+2.08%)
Jul 26, 2002	4.347	4.637	4.318	4.637	980,487	+0.35(+8.11%)
Jul 25, 2002	4.347	4.492	4.115	4.289	1,656,299	+0.18(+4.47%)
Jul 24, 2002	3.381	4.482	3.333	4.105	6,459,351	-0.48(-10.53%)
Jul 23, 2002	5.689	6.134	4.579	4.588	2,561,938	-0.98(-17.53%)
Jul 22, 2002	6.085	6.317	5.516	5.564	1,430,821	-0.34(-5.73%)
Jul 19, 2002	6.375	6.762	5.844	5.902	1,924,947	-1.16(-16.42%)
Jul 17, 2002	7.032	7.245	6.568	7.061	2,045,761	+0.86(+13.86%)
Jul 12, 2002	6.182	6.453	6.085	6.201	2,316,065	-0.03(-0.47%)
Jul 11, 2002	6.279	6.414	6.037	6.230	1,498,113	-0.14(-2.27%)
Jul 10, 2002	6.752	6.771	6.134	6.375	2,247,325	-0.37(-5.44%)
Jul 09, 2002	6.617	6.742	6.617	6.742	1,473,474	+0.10(+1.45%)
Jul 08, 2002	6.617	6.646	6.617	6.646	1,727,628	+0.03(+0.44%)
Jul 05, 2002	5.999	6.617	5.989	6.617	1,212,590	+0.71(+12.11%)
Jul 04, 2002	5.351	6.085	5.313	5.902	2,539,990	+0.00(+0.00%)
Jul 03, 2002	5.351	6.085	5.313	5.902	65,096,644	+0.53(+9.89%)
Jul 02, 2002	5.854	6.085	5.139	5.371	2,885,350	-0.57(-9.59%)

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.