The lowest closing price for Crown (CCK) in 2003 was $4.34, on March 11, 2003. It was up 15.3% for the year. The latest price is $118.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.52 | $8.69 | $8.38 | $8.53 | 943,200 |
December 30 2003 | $8.75 | $8.87 | $8.48 | $8.48 | 926,700 |
December 29 2003 | $8.61 | $8.94 | $8.54 | $8.94 | 703,400 |
December 26 2003 | $8.46 | $8.69 | $8.46 | $8.59 | 179,600 |
December 24 2003 | $8.49 | $8.55 | $8.43 | $8.46 | 243,100 |
December 23 2003 | $8.44 | $8.61 | $8.42 | $8.57 | 765,700 |
December 22 2003 | $8.52 | $8.67 | $8.46 | $8.54 | 842,300 |
December 19 2003 | $8.43 | $8.47 | $8.16 | $8.47 | 946,700 |
December 18 2003 | $8.09 | $8.44 | $8.06 | $8.43 | 751,800 |
December 17 2003 | $8.19 | $8.26 | $7.91 | $8.20 | 899,400 |
December 16 2003 | $8.13 | $8.24 | $7.92 | $8.18 | 829,900 |
December 15 2003 | $8.39 | $8.47 | $8.07 | $8.12 | 1,273,800 |
December 12 2003 | $8.05 | $8.33 | $7.95 | $8.29 | 1,113,600 |
December 11 2003 | $7.74 | $8.00 | $7.70 | $8.00 | 1,078,200 |
December 10 2003 | $7.52 | $7.86 | $7.52 | $7.73 | 1,296,100 |
December 09 2003 | $7.86 | $7.89 | $7.51 | $7.52 | 1,223,700 |
December 08 2003 | $7.72 | $7.86 | $7.60 | $7.84 | 880,800 |
December 05 2003 | $7.61 | $7.75 | $7.49 | $7.65 | 1,215,100 |
December 04 2003 | $7.43 | $7.76 | $7.34 | $7.69 | 1,851,200 |
December 03 2003 | $7.29 | $7.48 | $7.20 | $7.35 | 716,900 |
December 02 2003 | $7.34 | $7.44 | $7.20 | $7.34 | 699,700 |
December 01 2003 | $7.06 | $7.41 | $7.06 | $7.37 | 647,200 |
November 28 2003 | $7.17 | $7.24 | $7.06 | $7.06 | 262,400 |
November 26 2003 | $7.00 | $7.24 | $6.98 | $7.17 | 629,000 |
November 25 2003 | $6.95 | $7.07 | $6.92 | $7.02 | 636,300 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.