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
)
84.19
+0.75 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
8.769
8.943
8.624
8.779
973,429
+0.05(+0.55%)
Dec 30, 2003
9.011
9.137
8.730
8.730
956,401
-0.47(-5.16%)
Dec 29, 2003
8.788
9.205
8.788
9.205
725,944
+0.36(+4.05%)
Dec 26, 2003
8.711
8.943
8.711
8.846
185,356
+0.14(+1.56%)
Dec 24, 2003
8.740
8.798
8.682
8.711
250,891
-0.12(-1.32%)
Dec 23, 2003
8.779
8.866
8.672
8.827
790,240
+0.04(+0.44%)
Dec 22, 2003
8.720
8.914
8.720
8.788
869,296
+0.07(+0.78%)
Dec 19, 2003
8.682
8.720
8.401
8.720
977,042
+0.04(+0.45%)
Dec 18, 2003
8.333
8.691
8.333
8.682
773,934
+0.24(+2.87%)
Dec 17, 2003
8.449
8.498
8.391
8.440
928,226
+0.02(+0.23%)
Dec 16, 2003
8.401
8.430
8.188
8.420
845,455
+0.06(+0.70%)
Dec 15, 2003
8.633
8.691
8.343
8.362
1,292,849
-0.17(-2.04%)
Dec 12, 2003
8.284
8.546
8.275
8.536
1,142,583
+0.30(+3.65%)
Dec 11, 2003
7.965
8.236
7.926
8.236
1,100,888
+0.28(+3.53%)
Dec 10, 2003
7.742
8.081
7.742
7.955
1,323,501
+0.21(+2.75%)
Dec 09, 2003
8.091
8.120
7.732
7.742
1,253,631
-0.33(-4.08%)
Dec 08, 2003
7.945
8.042
7.829
8.071
909,029
+0.19(+2.46%)
Dec 05, 2003
7.839
7.974
7.713
7.878
898,193
-0.04(-0.49%)
Dec 04, 2003
7.645
7.994
7.558
7.916
1,910,531
+0.35(+4.61%)
Dec 03, 2003
7.509
7.693
7.451
7.567
739,876
+0.01(+0.13%)
Dec 02, 2003
7.558
7.655
7.441
7.558
722,125
-0.03(-0.38%)
Dec 01, 2003
7.267
7.626
7.267
7.587
664,537
+0.32(+4.40%)
Nov 28, 2003
7.383
7.451
7.267
7.267
270,810
-0.12(-1.57%)
Nov 26, 2003
7.209
7.451
7.190
7.383
649,159
+0.16(+2.14%)
Nov 25, 2003
7.151
7.267
7.141
7.228
650,810
+0.10(+1.36%)
Nov 24, 2003
7.005
7.296
7.005
7.131
701,897
+0.15(+2.08%)
Nov 21, 2003
7.025
7.112
6.976
6.986
692,918
-0.04(-0.55%)
Nov 20, 2003
7.015
7.093
6.976
7.025
503,021
-0.02(-0.28%)
Nov 19, 2003
7.035
7.151
7.025
7.044
690,957
-0.08(-1.09%)
Nov 18, 2003
7.286
7.316
7.035
7.122
827,291
-0.14(-1.87%)
Nov 17, 2003
7.199
7.267
7.160
7.257
702,207
-0.18(-2.47%)
Nov 14, 2003
7.490
7.529
7.412
7.441
539,865
-0.05(-0.65%)
Nov 13, 2003
7.403
7.538
7.374
7.490
786,112
+0.09(+1.18%)
Nov 12, 2003
7.403
7.480
7.383
7.403
1,001,811
+0.00(+0.00%)
Nov 11, 2003
7.412
7.558
7.393
7.403
706,644
-0.09(-1.16%)
Nov 10, 2003
7.713
7.752
7.616
7.490
713,869
-0.26(-3.38%)
Nov 07, 2003
7.848
7.848
7.693
7.752
616,650
-0.05(-0.62%)
Nov 06, 2003
7.926
7.926
7.761
7.800
950,621
-0.07(-0.86%)
Nov 05, 2003
7.771
7.897
7.703
7.868
468,447
+0.09(+1.12%)
Nov 04, 2003
7.829
7.945
7.761
7.781
324,534
-0.05(-0.62%)
Nov 03, 2003
7.703
7.974
7.703
7.829
526,036
+0.17(+2.28%)
Oct 31, 2003
7.848
7.926
7.655
7.655
596,731
-0.19(-2.47%)
Oct 30, 2003
7.771
7.984
7.771
7.848
1,090,258
+0.15(+1.89%)
Oct 29, 2003
7.548
7.732
7.509
7.703
740,083
+0.06(+0.76%)
Oct 28, 2003
7.316
7.655
7.316
7.645
1,230,204
+0.35(+4.78%)
Oct 27, 2003
7.219
7.354
7.151
7.296
435,112
+0.11(+1.48%)
Oct 24, 2003
7.102
7.267
7.093
7.190
631,098
-0.01(-0.13%)
Oct 23, 2003
7.219
7.354
7.112
7.199
839,779
-0.04(-0.54%)
Oct 22, 2003
7.102
7.412
7.035
7.238
1,152,181
+0.04(+0.54%)
Oct 21, 2003
7.461
7.461
7.093
7.199
1,083,962
-0.24(-3.26%)
Oct 20, 2003
7.655
7.693
7.412
7.441
885,912
-0.12(-1.54%)
Oct 17, 2003
7.800
7.907
7.345
7.558
1,179,943
-0.24(-3.11%)
Oct 16, 2003
7.354
7.848
7.412
7.800
4,683,031
+0.45(+6.06%)
Oct 15, 2003
7.102
7.354
6.938
7.354
1,919,820
+0.28(+3.97%)
Oct 14, 2003
7.112
7.073
6.986
7.073
449,561
-0.04(-0.54%)
Oct 13, 2003
7.025
7.102
6.986
7.112
640,284
+0.09(+1.24%)
Oct 10, 2003
6.996
7.044
6.957
7.025
653,700
-0.04(-0.55%)
Oct 09, 2003
7.005
7.073
6.947
7.064
720,267
+0.08(+1.11%)
Oct 08, 2003
6.957
7.035
6.928
6.986
723,570
-0.02(-0.28%)
Oct 07, 2003
6.880
6.957
6.821
7.005
606,948
+0.06(+0.84%)
Oct 06, 2003
6.947
7.035
6.841
6.947
490,430
-0.09(-1.24%)
Oct 03, 2003
6.986
7.044
6.909
7.035
866,715
+0.08(+1.11%)
Oct 02, 2003
6.870
6.986
6.870
6.957
1,169,829
+0.10(+1.41%)
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
.