Crown Cork & Seal Company (NY: CCK )

112.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.750 9.050 8.450 8.640 2,741,500 +0.69(+8.68%)
Nov 27, 2002 7.650 8.040 7.650 7.950 791,200 +0.32(+4.19%)
Nov 26, 2002 7.410 7.750 7.370 7.630 1,199,500 +0.19(+2.55%)
Nov 25, 2002 7.290 7.600 7.150 7.440 991,700 +0.18(+2.48%)
Nov 22, 2002 7.520 7.520 7.250 7.260 1,389,700 -0.29(-3.84%)
Nov 21, 2002 6.900 7.750 6.860 7.550 3,849,100 +0.77(+11.36%)
Nov 20, 2002 6.670 6.840 6.610 6.780 579,700 +0.01(+0.15%)
Nov 19, 2002 6.790 7.020 6.600 6.770 788,000 -0.05(-0.73%)
Nov 18, 2002 6.780 7.000 6.700 6.820 976,300 +0.07(+1.04%)
Nov 15, 2002 6.650 6.900 6.380 6.750 1,543,800 +0.06(+0.90%)
Nov 14, 2002 5.730 6.750 5.730 6.690 3,227,400 +1.06(+18.83%)
Nov 13, 2002 5.850 5.900 5.330 5.630 1,834,100 -0.27(-4.58%)
Nov 12, 2002 5.800 6.260 5.600 5.900 1,343,000 +0.10(+1.72%)
Nov 11, 2002 5.770 6.160 5.770 5.800 1,488,000 +0.05(+0.87%)
Nov 08, 2002 6.600 6.690 5.750 5.750 2,673,600 -0.95(-14.18%)
Nov 07, 2002 7.100 7.120 6.650 6.700 2,022,800 -0.65(-8.84%)
Nov 06, 2002 7.000 7.420 6.900 7.350 2,148,000 +0.39(+5.60%)
Nov 05, 2002 7.100 7.330 6.810 6.960 1,748,200 -0.24(-3.33%)
Nov 04, 2002 7.190 7.490 7.000 7.200 2,774,200 +0.25(+3.60%)
Nov 01, 2002 6.400 6.970 6.400 6.950 1,345,100 +0.55(+8.59%)
Oct 31, 2002 6.800 6.900 6.300 6.400 1,058,200 -0.40(-5.88%)
Oct 30, 2002 6.160 6.800 6.050 6.800 925,000 +0.65(+10.57%)
Oct 29, 2002 6.250 6.260 5.880 6.150 956,800 -0.13(-2.07%)
Oct 28, 2002 6.100 6.550 6.100 6.280 1,393,100 +0.20(+3.29%)
Oct 25, 2002 5.800 6.100 5.800 6.080 335,400 +0.31(+5.37%)
Oct 24, 2002 6.320 6.500 5.600 5.770 923,800 -0.51(-8.12%)
Oct 23, 2002 5.900 6.300 5.820 6.280 637,400 +0.28(+4.67%)
Oct 22, 2002 6.040 6.250 5.900 6.000 10,280,000 +0.14(+2.39%)
Oct 21, 2002 6.030 6.100 5.750 5.860 992,800 -0.27(-4.40%)
Oct 18, 2002 6.420 6.500 6.130 6.130 1,201,600 -0.29(-4.52%)
Oct 17, 2002 5.750 6.650 5.740 6.420 3,792,600 +1.02(+18.89%)
Oct 16, 2002 5.340 5.430 5.150 5.400 1,250,300 -0.04(-0.74%)
Oct 15, 2002 4.900 5.480 4.800 5.440 2,542,500 +0.64(+13.33%)
Oct 14, 2002 4.500 4.880 4.280 4.800 610,500 +0.15(+3.23%)
Oct 11, 2002 4.240 4.650 4.200 4.650 9,370,000 +0.51(+12.32%)
Oct 10, 2002 4.900 4.950 4.010 4.140 1,593,300 -0.56(-11.91%)
Oct 09, 2002 5.290 5.290 4.520 4.700 1,408,300 -0.69(-12.80%)
Oct 08, 2002 5.120 5.420 5.110 5.390 691,400 +0.26(+5.07%)
Oct 07, 2002 5.250 5.260 5.000 5.130 1,060,700 -0.39(-7.07%)
Oct 04, 2002 5.610 5.740 5.250 5.520 797,900 -0.05(-0.90%)
Oct 03, 2002 5.640 5.840 5.490 5.570 725,000 -0.07(-1.24%)
Oct 02, 2002 5.600 5.890 5.440 5.640 8,660,000 -0.11(-1.91%)
Oct 01, 2002 5.250 5.830 5.060 5.750 734,700 +0.50(+9.52%)
Sep 30, 2002 5.320 5.430 4.900 5.250 1,387,500 -0.23(-4.20%)
Sep 27, 2002 5.890 6.000 5.370 5.480 817,700 -0.42(-7.12%)
Sep 26, 2002 5.830 5.960 5.660 5.900 798,200 +0.17(+2.97%)
Sep 25, 2002 5.250 5.840 5.230 5.730 1,102,400 +0.54(+10.40%)
Sep 24, 2002 5.410 5.410 5.020 5.190 1,213,000 -0.32(-5.81%)
Sep 23, 2002 5.870 5.870 5.500 5.510 7,820,000 -0.36(-6.13%)
Sep 20, 2002 5.750 5.910 5.450 5.870 643,100 +0.35(+6.34%)
Sep 19, 2002 5.500 6.000 5.360 5.520 12,680,000 -0.18(-3.16%)
Sep 18, 2002 6.200 6.200 5.700 5.700 1,792,400 -0.77(-11.90%)
Sep 17, 2002 7.100 7.100 6.200 6.470 1,180,300 -0.38(-5.55%)
Sep 16, 2002 6.990 7.300 6.780 6.850 897,100 -0.14(-2.00%)
Sep 13, 2002 6.940 6.990 6.710 6.990 730,300 +0.03(+0.43%)
Sep 12, 2002 6.730 6.990 6.500 6.960 1,037,000 +0.19(+2.81%)
Sep 11, 2002 6.770 6.890 6.650 6.770 545,000 -0.01(-0.15%)
Sep 10, 2002 7.040 7.050 6.350 6.780 1,211,200 -0.26(-3.69%)
Sep 09, 2002 6.980 7.040 6.940 7.040 1,263,400 +0.06(+0.86%)
Sep 06, 2002 6.720 7.090 6.720 6.980 1,631,600 +0.23(+3.41%)
Sep 05, 2002 6.620 6.800 6.410 6.750 1,945,500 +0.09(+1.35%)
Sep 04, 2002 6.000 6.700 5.920 6.660 2,314,400 +0.66(+11.00%)
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.