The lowest closing price for Crown (CCK) in 2003 was $4.35, on March 11, 2003. It was up 15.3% for the year. The latest price is $111.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.54 | $8.71 | $8.40 | $8.55 | 943,200 |
December 30 2003 | $8.78 | $8.90 | $8.50 | $8.50 | 926,700 |
December 29 2003 | $8.64 | $8.97 | $8.56 | $8.97 | 703,400 |
December 26 2003 | $8.48 | $8.71 | $8.48 | $8.62 | 179,600 |
December 24 2003 | $8.51 | $8.57 | $8.46 | $8.48 | 243,100 |
December 23 2003 | $8.47 | $8.64 | $8.45 | $8.60 | 765,700 |
December 22 2003 | $8.54 | $8.69 | $8.48 | $8.56 | 842,300 |
December 19 2003 | $8.46 | $8.49 | $8.18 | $8.49 | 946,700 |
December 18 2003 | $8.12 | $8.47 | $8.08 | $8.46 | 751,800 |
December 17 2003 | $8.21 | $8.29 | $7.93 | $8.22 | 899,400 |
December 16 2003 | $8.15 | $8.27 | $7.95 | $8.20 | 829,900 |
December 15 2003 | $8.41 | $8.49 | $8.10 | $8.15 | 1,273,800 |
December 12 2003 | $8.07 | $8.35 | $7.98 | $8.31 | 1,113,600 |
December 11 2003 | $7.76 | $8.02 | $7.72 | $8.02 | 1,078,200 |
December 10 2003 | $7.54 | $7.88 | $7.54 | $7.75 | 1,296,100 |
December 09 2003 | $7.88 | $7.91 | $7.53 | $7.54 | 1,223,700 |
December 08 2003 | $7.74 | $7.88 | $7.63 | $7.86 | 880,800 |
December 05 2003 | $7.64 | $7.77 | $7.51 | $7.67 | 1,215,100 |
December 04 2003 | $7.45 | $7.79 | $7.36 | $7.71 | 1,851,200 |
December 03 2003 | $7.31 | $7.50 | $7.22 | $7.37 | 716,900 |
December 02 2003 | $7.36 | $7.47 | $7.22 | $7.36 | 699,700 |
December 01 2003 | $7.08 | $7.43 | $7.08 | $7.39 | 647,200 |
November 28 2003 | $7.19 | $7.26 | $7.08 | $7.08 | 262,400 |
November 26 2003 | $7.02 | $7.26 | $7.00 | $7.19 | 629,000 |
November 25 2003 | $6.97 | $7.09 | $6.94 | $7.04 | 636,300 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.