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 (%)
Aug 31, 2004
9.283
9.467
9.196
9.399
422,817
+0.08(+0.83%)
Aug 30, 2004
9.448
9.496
9.244
9.322
493,613
-0.16(-1.64%)
Aug 27, 2004
9.380
9.525
9.341
9.477
539,331
+0.14(+1.45%)
Aug 26, 2004
9.448
9.622
9.302
9.341
560,900
-0.20(-2.13%)
Aug 25, 2004
9.302
9.593
9.215
9.544
406,098
+0.20(+2.18%)
Aug 24, 2004
9.409
9.477
9.273
9.341
346,447
+0.03(+0.31%)
Aug 23, 2004
9.593
9.603
9.234
9.312
389,792
-0.24(-2.54%)
Aug 20, 2004
9.428
9.651
9.428
9.554
432,105
+0.18(+1.96%)
Aug 19, 2004
9.428
9.622
9.322
9.370
305,580
-0.14(-1.43%)
Aug 18, 2004
9.302
9.515
9.302
9.506
388,347
+0.18(+1.97%)
Aug 17, 2004
9.370
9.486
9.205
9.322
601,975
-0.05(-0.52%)
Aug 16, 2004
9.137
9.380
9.099
9.370
473,076
+0.22(+2.44%)
Aug 13, 2004
9.167
9.380
9.070
9.147
424,261
+0.08(+0.85%)
Aug 12, 2004
9.147
9.176
8.924
9.070
723,237
-0.17(-1.89%)
Aug 11, 2004
9.254
9.254
9.021
9.244
566,164
-0.11(-1.14%)
Aug 10, 2004
9.186
9.418
9.157
9.351
515,801
+0.16(+1.69%)
Aug 09, 2004
9.157
9.254
9.070
9.196
502,075
+0.02(+0.21%)
Aug 06, 2004
9.225
9.302
9.118
9.176
900,537
-0.20(-2.17%)
Aug 05, 2004
9.641
9.670
9.351
9.380
544,801
-0.29(-3.01%)
Aug 04, 2004
9.641
9.738
9.477
9.670
726,333
-0.02(-0.20%)
Aug 03, 2004
9.767
9.864
9.622
9.690
1,038,621
-0.08(-0.79%)
Aug 02, 2004
9.729
9.806
9.603
9.767
1,597,045
-0.06(-0.59%)
Jul 30, 2004
9.845
9.913
9.767
9.825
1,263,497
-0.06(-0.59%)
Jul 29, 2004
9.787
9.932
9.699
9.884
1,026,959
+0.15(+1.49%)
Jul 28, 2004
9.670
9.932
9.496
9.738
1,789,619
+0.05(+0.50%)
Jul 27, 2004
9.448
9.690
9.399
9.690
1,016,845
+0.26(+2.77%)
Jul 26, 2004
9.593
9.719
9.322
9.428
580,818
-0.16(-1.72%)
Jul 23, 2004
9.661
9.806
9.515
9.593
1,153,794
-0.11(-1.10%)
Jul 22, 2004
9.622
9.787
9.448
9.699
1,442,552
+0.08(+0.81%)
Jul 21, 2004
10.12
10.13
9.544
9.622
2,554,343
-0.44(-4.34%)
Jul 20, 2004
9.932
10.08
9.825
10.06
691,554
+0.17(+1.76%)
Jul 19, 2004
10.000
10.10
9.816
9.884
945,739
-0.02(-0.20%)
Jul 16, 2004
9.990
10.14
9.874
9.903
1,060,396
+0.02(+0.20%)
Jul 15, 2004
9.932
9.932
9.699
9.884
2,512,444
+0.15(+1.49%)
Jul 14, 2004
9.593
9.825
9.564
9.738
1,474,029
+0.13(+1.31%)
Jul 13, 2004
9.651
9.680
9.486
9.612
486,182
+0.00(+0.00%)
Jul 12, 2004
9.331
9.641
9.331
9.612
985,472
+0.28(+3.01%)
Jul 09, 2004
9.312
9.428
9.147
9.331
859,772
+0.00(+0.00%)
Jul 08, 2004
9.137
9.544
9.137
9.331
944,604
+0.10(+1.05%)
Jul 07, 2004
9.263
9.515
9.205
9.234
1,235,323
-0.02(-0.21%)
Jul 06, 2004
9.322
9.496
9.244
9.254
789,182
-0.25(-2.65%)
Jul 02, 2004
9.506
9.593
9.302
9.506
547,484
-0.09(-0.91%)
Jul 01, 2004
9.738
9.845
9.428
9.593
810,029
-0.07(-0.70%)
Jun 30, 2004
9.738
9.884
9.593
9.661
879,071
-0.08(-0.80%)
Jun 29, 2004
9.622
9.903
9.622
9.738
1,034,802
+0.13(+1.31%)
Jun 28, 2004
9.738
9.884
9.496
9.612
910,548
-0.10(-1.00%)
Jun 25, 2004
9.641
10.27
9.593
9.709
4,699,802
+0.16(+1.73%)
Jun 24, 2004
9.399
9.641
9.341
9.544
1,096,207
+0.02(+0.20%)
Jun 23, 2004
9.302
9.612
9.176
9.525
1,083,926
+0.16(+1.76%)
Jun 22, 2004
9.351
9.389
9.157
9.360
692,792
-0.02(-0.21%)
Jun 21, 2004
9.399
9.544
9.060
9.380
937,483
-0.02(-0.21%)
Jun 18, 2004
9.205
9.525
9.205
9.399
1,586,725
+0.19(+2.11%)
Jun 17, 2004
9.167
9.205
9.011
9.205
1,021,593
+0.04(+0.42%)
Jun 16, 2004
9.186
9.205
9.011
9.167
546,039
+0.02(+0.21%)
Jun 15, 2004
8.982
9.147
8.982
9.147
882,993
+0.18(+2.05%)
Jun 14, 2004
9.060
9.060
8.818
8.963
909,000
-0.15(-1.60%)
Jun 10, 2004
9.011
9.428
8.963
9.108
3,389,245
+0.16(+1.73%)
Jun 09, 2004
9.011
9.031
8.886
8.953
1,457,516
-0.06(-0.65%)
Jun 08, 2004
9.011
9.060
8.886
9.011
1,444,616
-0.03(-0.32%)
Jun 07, 2004
9.002
9.108
8.915
9.041
1,558,551
+0.20(+2.30%)
Jun 04, 2004
8.886
8.963
8.779
8.837
1,084,339
+0.10(+1.11%)
Jun 03, 2004
8.692
8.944
8.605
8.740
1,781,157
+0.02(+0.22%)
Jun 02, 2004
8.488
8.721
8.440
8.721
830,360
+0.21(+2.51%)
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
.