The lowest closing price for Crown (CCK) in 2004 was $7.67, on May 10, 2004. It was up 52% for the year. The latest price is $93.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.95 | $13.01 | $12.89 | $12.97 | 432,800 |
December 30 2004 | $12.98 | $13.07 | $12.96 | $13.02 | 427,300 |
December 29 2004 | $13.06 | $13.12 | $12.95 | $13.11 | 395,900 |
December 28 2004 | $12.92 | $13.19 | $12.92 | $13.16 | 302,600 |
December 27 2004 | $13.18 | $13.20 | $12.90 | $12.99 | 270,200 |
December 23 2004 | $13.15 | $13.29 | $13.02 | $13.17 | 367,800 |
December 22 2004 | $13.40 | $13.40 | $13.02 | $13.05 | 635,700 |
December 21 2004 | $12.71 | $13.25 | $12.71 | $13.23 | 1,248,200 |
December 20 2004 | $12.90 | $12.94 | $12.61 | $12.65 | 431,200 |
December 17 2004 | $12.62 | $12.98 | $12.62 | $12.92 | 813,300 |
December 16 2004 | $12.69 | $12.91 | $12.52 | $12.59 | 643,300 |
December 15 2004 | $12.50 | $12.86 | $12.41 | $12.86 | 722,000 |
December 14 2004 | $12.67 | $12.71 | $12.36 | $12.48 | 783,300 |
December 13 2004 | $12.57 | $12.73 | $12.52 | $12.67 | 713,300 |
December 10 2004 | $12.31 | $12.64 | $12.29 | $12.48 | 389,600 |
December 09 2004 | $12.28 | $12.50 | $12.27 | $12.40 | 586,000 |
December 08 2004 | $12.09 | $12.46 | $11.99 | $12.46 | 944,600 |
December 07 2004 | $12.30 | $12.57 | $12.01 | $12.06 | 830,400 |
December 06 2004 | $12.42 | $12.51 | $12.15 | $12.26 | 578,000 |
December 03 2004 | $12.37 | $12.64 | $12.28 | $12.48 | 1,134,700 |
December 02 2004 | $12.29 | $12.45 | $12.18 | $12.37 | 1,213,600 |
December 01 2004 | $12.22 | $12.44 | $12.18 | $12.38 | 1,337,900 |
November 30 2004 | $11.95 | $12.13 | $11.83 | $12.08 | 1,140,900 |
November 29 2004 | $11.92 | $11.95 | $11.45 | $11.95 | 1,026,900 |
November 26 2004 | $11.68 | $11.91 | $11.68 | $11.84 | 345,000 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.