Crown Cork & Seal Company (NY: CCK )

78.18 -0.97 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.997 11.24 9.920 10.88 2,800,655 +0.49(+4.74%)
Apr 29, 2002 10.63 10.91 10.29 10.38 2,043,344 -0.26(-2.45%)
Apr 26, 2002 10.96 11.11 10.63 10.64 1,436,355 -0.42(-3.76%)
Apr 25, 2002 11.35 11.57 10.67 11.06 1,781,209 -0.29(-2.55%)
Apr 24, 2002 11.19 12.22 10.54 11.35 4,081,822 +0.14(+1.29%)
Apr 23, 2002 9.476 11.40 9.476 11.20 3,957,795 +1.73(+18.25%)
Apr 22, 2002 9.901 9.901 9.225 9.476 3,289,621 -0.67(-6.57%)
Apr 19, 2002 10.67 10.77 9.524 10.14 4,075,507 -0.72(-6.67%)
Apr 18, 2002 9.997 11.56 9.949 10.87 4,174,066 -0.10(-0.88%)
Apr 17, 2002 11.69 12.05 10.43 10.96 6,799,655 -0.87(-7.35%)
Apr 16, 2002 11.54 12.22 11.54 11.83 3,699,491 +0.46(+4.08%)
Apr 15, 2002 10.82 11.48 10.77 11.37 3,677,232 +0.71(+6.61%)
Apr 12, 2002 10.29 10.66 10.29 10.66 2,011,871 +0.35(+3.37%)
Apr 11, 2002 10.19 10.87 9.901 10.32 3,189,405 +0.20(+2.01%)
Apr 10, 2002 9.427 10.86 9.331 10.11 5,639,513 +0.69(+7.27%)
Apr 09, 2002 8.645 9.437 8.645 9.427 3,868,656 +0.78(+9.05%)
Apr 08, 2002 8.307 8.645 8.307 8.645 1,131,981 +0.10(+1.13%)
Apr 05, 2002 8.355 8.635 8.346 8.548 1,070,485 +0.07(+0.80%)
Apr 04, 2002 8.500 8.510 8.317 8.481 1,184,677 -0.03(-0.34%)
Apr 03, 2002 8.645 8.645 8.336 8.510 1,127,426 -0.14(-1.56%)
Apr 02, 2002 8.500 8.645 8.336 8.645 1,018,617 +0.19(+2.29%)
Apr 01, 2002 8.635 8.635 8.336 8.452 1,193,270 -0.19(-2.23%)
Mar 29, 2002 8.500 8.664 8.355 8.645 1,330,342 +0.00(+0.00%)
Mar 28, 2002 8.500 8.664 8.355 8.645 1,330,342 +0.20(+2.40%)
Mar 27, 2002 8.152 8.597 8.152 8.442 22,724,528 +0.29(+3.55%)
Mar 26, 2002 8.210 8.210 7.882 8.152 1,572,496 -0.19(-2.31%)
Mar 25, 2002 8.403 8.828 8.191 8.346 2,826,227 -0.01(-0.12%)
Mar 22, 2002 8.355 8.597 8.230 8.355 1,178,673 -0.04(-0.46%)
Mar 21, 2002 8.452 8.548 8.268 8.394 2,073,056 -0.15(-1.81%)
Mar 20, 2002 8.104 8.626 7.921 8.548 3,547,821 +0.54(+6.76%)
Mar 19, 2002 7.534 8.114 7.476 8.007 3,472,867 +0.54(+7.24%)
Mar 18, 2002 7.148 7.534 7.148 7.467 2,818,566 +0.53(+7.66%)
Mar 15, 2002 6.665 7.003 6.414 6.935 5,114,209 -0.18(-2.58%)
Mar 14, 2002 7.486 7.621 7.042 7.119 1,912,069 -0.42(-5.51%)
Mar 13, 2002 7.640 7.708 7.486 7.534 1,871,693 -0.10(-1.27%)
Mar 12, 2002 7.264 7.727 7.157 7.631 1,740,729 +0.19(+2.60%)
Mar 11, 2002 7.022 7.438 6.665 7.438 1,317,815 +0.40(+5.62%)
Mar 08, 2002 7.235 7.302 6.858 7.042 1,844,879 -0.20(-2.80%)
Mar 07, 2002 7.051 7.331 7.022 7.244 2,571,754 +0.19(+2.74%)
Mar 06, 2002 6.761 7.051 6.713 7.051 1,829,039 +0.15(+2.24%)
Mar 05, 2002 6.665 6.935 6.433 6.897 2,725,080 +0.14(+2.00%)
Mar 04, 2002 5.747 6.781 5.747 6.761 5,424,692 +1.08(+19.05%)
Mar 01, 2002 5.544 5.738 5.525 5.680 740,126 +0.14(+2.62%)
Feb 28, 2002 5.651 5.747 5.457 5.535 1,353,740 -0.20(-3.54%)
Feb 27, 2002 5.979 6.114 5.699 5.738 1,826,865 -0.14(-2.46%)
Feb 26, 2002 5.303 5.892 5.274 5.882 2,555,914 +0.58(+10.93%)
Feb 25, 2002 5.061 5.313 5.061 5.303 1,546,199 +0.22(+4.37%)
Feb 22, 2002 5.081 5.129 4.984 5.081 927,409 -0.04(-0.75%)
Feb 21, 2002 5.235 5.235 5.119 5.119 694,159 -0.10(-1.85%)
Feb 20, 2002 5.119 5.303 5.023 5.216 1,275,368 +0.14(+2.86%)
Feb 19, 2002 5.274 5.274 4.849 5.071 1,125,563 -0.24(-4.55%)
Feb 18, 2002 5.293 5.380 4.974 5.313 1,730,584 +0.00(+0.00%)
Feb 15, 2002 5.293 5.380 4.974 5.313 1,730,584 +0.30(+5.97%)
Feb 14, 2002 5.399 6.037 4.646 5.013 5,746,769 -0.39(-7.16%)
Feb 13, 2002 5.129 5.448 5.129 5.399 1,306,220 +0.27(+5.27%)
Feb 12, 2002 5.361 5.457 5.071 5.129 1,215,115 -0.28(-5.18%)
Feb 11, 2002 5.226 5.554 5.216 5.409 2,262,721 +0.20(+3.90%)
Feb 08, 2002 4.830 5.322 4.781 5.206 2,696,402 +0.71(+15.91%)
Feb 07, 2002 4.955 4.974 4.347 4.492 2,291,295 -0.44(-9.00%)
Feb 06, 2002 5.216 5.264 4.878 4.936 1,262,324 -0.28(-5.37%)
Feb 05, 2002 5.119 5.351 5.013 5.216 784,850 +0.00(+0.00%)
Feb 04, 2002 5.457 5.457 4.897 5.216 1,291,105 -0.14(-2.70%)
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.