Document OjJNeoO4vae9Rp438dL9oxmK
Historical Quotes
Page 1 of 5
'YX&ooIfinance as?
Home - Yahoo! - Help
With over 9.000 mutual funds from 500 fund families...
ID Waterhouse: $12 trades
More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider
Historical Quotes
NYSE:CCK
Month Start Date: Jan
End Date: Dec
Day Year
01 97
31 97
Daily Weekly Ticker Symbol: cck
Monthly Dividends
Get Historical Data
Date Open High Low Close Volume prar.TIoie*
71-Dec3'7 49.6875 50.50 49.50 50.125 283,600 457384
30-Dec-97 49.8125 50.3125 493625 49.5625 85,000 45.2139
29-D'ec:97 49.3125
50 49.3125 49.625 168,300 46.2722
25`-Dec-"97 48.75 49.125 48.50 49.0625 53,600 4577477
24-Dec-97 48.625 49.25 48.50 48.625 123,400 453398
23-Dec-97 48.8125 49.625 "4830 48.50 "T891U0 45.2232
"23=Dec=97 49.5625 ""49.75 48.375 "49.25 380100 --45.9225
l9-Dec-97 ~4930 49.875 49.0625 49.625 345,400 46.2722
18-Dec-97 50.25 "50375 493625 50.0625 "210300 46.6801
17-Dec-97 50.8125 5 r: 1875 50.125 50.50 850,1O0 47.0881
l6-Dec-97 50.375 51.1875 50.3125 503125 "4857600 473795
15-Dec-97 49.375 5074375 "49375 49.9375 319,600 46.5636
12-Dec-97 49.5625 49.6875 "48375 49.5625 440,700 46.2139
11-Dec-97 "49.50 49.75
49 "49325 "2577400 46.2722
lO-Dec-97 49.4375 49.5625 49.1875 49.5o 253,000 46.1556
9-Dec-97 "49375 49.6875 49.3125 "49375 "201300 45.0191
8-Dec-97 "49.50 49.50 49.25 49.375 351,700 46.0391
5-Dec-97 49.125 493125 '49.125 49.5625 "2757100 46.2139
"4-Dec-'97 49.8125 50.4375 49.0625 "49375 1,205,700 46.0391
3-Dec-97 "48.50 49:9375 48.375 49.875 1,091,500 453053
2-Dec-97 48.625
49 "48 50 48.5625 730,300 45.2815
..TL5ec-'97 48.75
49 "47.75 48.50 818,100 45.2232
'2S^Nov-P7 "4023 48.9375 '48.125 48.8125 '343,300 45.5146
26-Nov-97 47.4375 48.4375 47.375
48 "527300
44757
25-Nov-97 473T25 473375 46.9375 "47.125 '310,800 43.9411
24-N0V-97 47.0625 47.4375 46.875 47.0625 544,700 43.8828
21-Nov-97 '46.'375 473125 46.375 47.1875 "8507700 43.9994
20-Nov-97 "4630 46.75 "46375 "46375 '5877400 43.2418
19-Nov-97 46.125 46.50 46.125 46.4375 264,100 4373001
18-Nov-97 46.9375 463375 46.1875 46.1875 539, loO 43.0669
17-Nov-97 46.6875
47 46.4375 46.9375 271,500 4377553
14-Nov-97 46.9375 47.1875 46.75 46.75 370,800 43.5914
13-Nov-97 46.3125 47.1875 46.3125 46.9375 428,600 43.7663
12-Nov-97 45.8125 463625 45.5625 46.3125 430,600 43.1835
http://chart.yahoo.com/t?a=01 &b=01 &c=97&d=l2&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
ll-Nov-97| 45.625 (46.6875 45.625 46.06251 386,200| 42.9504)
lO-Nov-97 "45375 "45.75 45.123 45.50 "303,400 42.4259
7-Nov-97 "44375 45.50 44.25
45 "4867200 41.9597
6-Nov-97 44.50 45.25 44.375 44.9375 "46T7500 41.9014
S-Nov-97 45.125 45.125 44.5625 44.5625 "564,700 41.5517
4-Nov-97 43.75 "45775 "4435 44.5625 17291,100 41.5517
3-Nov-97 453125 46.0625
45 45.50 1,213,300 42.4259
31-Oct-97 45.625 45.625 44.125 45.0625 "3597000
42.018
31-Oct-97
$0.25 Cash Dividend
30-Oct-97 45 45 44.50 44.875 876,700
4m
29-0'ct-97 45.25 45.50 443875 45.0625 622,800 41.7839
28-Oct-97 43.9375 "44775 43.5625 44.50 1,256,800 41.2623
27-Oct-97 46.50 46.50 44.875 "447875 "449,100
41.61
24-Oct-97 "4075
47 46.375 46.50 425,500 43.1168
23-Oct-97 46.75 46.9375 46.125 46.125 "5497000 42.7691
22-Oct-97
47 47.4375 46.4375 46.50 "3947000 43.1168
21-Oct-97
47 4774375 46.50 "47725 170307700 43.8122
20-Oct-97 "45:75 48.25
45 "47.125 726,700 43.6963
I7-Oct-97 "45375 453625
45 45.50 733,300 42.1895
l6-Oct-97
46 46.25
45 45.375 "3947300 42.0736
13-0'ct-97 "45375 "46375 "4530
46 534,400 42.6532
14-Oct-97 46.5625 46.75 "457875
46 938,300 42.6532
I3-0ct-97 46.75 46.8125 46.25 46.50 854,600 43.1168
l0-Oct-97 47.125 47.25 46.625
47 "4497000 43.5804
9-Oct-97 "46775 47.5625 46.50 473575 ' 891,700 --43.7543
8-Oct-97 '"47:50 47.50 46.5625 46.75 1,568,800 4373486
7-Oct-97 4875 49.0625 47.50 " 47.50 1,634,300
44.044
6-Oct-97 "4630 47.875 46.50 47.75 836,100 44.2758
3-Oct-97 45.8125 46.375 45.75 46.25 1,660,600
42.885
2-Oct-97 45.75 453125 45.4375 45.75 1,731,000 42.4214
1-Oct-97 "467125 "46373 44.75 45.5625 1,109,300 42.2475
30-Sep-97 46.75
47 46.125 "467125 532,1O0 4277691
29-iiep-97 46.6875 46.75 46.1875 "45325 "3937300 --4372327
26-Sep-97 47.75 "47.875 " 46.50 453875 1,304,300 43.2906
25-Sep-97 "47375 "47.875 "477125 47.5625 "7107800
44.102
24-fcep-97 47.25 47.875
47 47.50 " 468,500
44.044
23-Sep-97 "4730 47.625 "47125 4774375 987,700 43.9861
22-Sep-97 46.8125 47.625 46.75 "'47750 "5037500
44.044
l9-t>ep-97 46.50 46.6875 46.125 46.625 1,030,000 43.2327
18-Sep-97 46.25 46.75
46 46.375 1,685,000 43.0009
17-Sep-97 46.0625 "46375 "45375 46.1875 625,800 ------- 427827
16-Sep-97 46.5625 46.625 44.875 46.125 1,923,800 42.7691
l5-Sep-97 "47375 47.375) 46.50 46.5625 "6287700 431747
12-Sep-97 "4733 47.3125 "4630 "47325 1,276,000 43.6963
TT5eF97 50.375 50.5625 "48775 48.75 822,100 45.2031
1O-Sep-97 "50375 50.75 50.25 "50375 515,000 4677098
9-Sep-97 50.9375 50.9375 "50323 50.875 391,600 47.1735
8-Sep-97 51773
52 50.875 5079375 454,900 4772314
5-Sep-97
52 5278125 51.3125 51.50 "2477500
47753
4-Sep-97 51.6875 51.9375
51 ...51775 "3207600 47.9848
3-Sep-97 51 52 51 51.6875 316,300 47.9269
Page 2 of 5
http://chart.yahoo.com/t?a=01 &b=0 l&c=97&d= 12&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
2-Sep-97| 50.9375 51.50 50.75
51 574,300) 47.2894)
29-Aug-97 503625 51.0625 50.50 "507875 "332,000 47.1735
28-Aug-97 51.25 "517375 50.8125 5078125 "777,200 47.1155
27-Aug-97 503625 51.4375 503125 "517375 Ml 1,700 47.6371
26-Aug-97 50.875 51.125 50.625 50.8125 " 1/0,400 4771133
25-Aug-97 51.1875 51.1875 50.625 5170525 "374,900 4773473
22-Aug-97 "49.75 51.3125 "49.75 "51725 899,400 4775212
21-Aug-97 51.3125 51.3125 50.375 50.5625 "972,500 46.8837
2o-Aug-97 5T.125 5173125 51.0625 51.25 " 722,300 47.5212
19-Aug-97 50125 51.875 51.0625 51.25 664,100 4775212
18-Aug-97 50.75 51.875 5070625 51.75 576,000 4779848
15-Aug-97 ' 51.50 51.5625 "50375 50.625 565,900 46.9417
14-Aug-97 53.1875 53.375 5175625
52 422,800 4872166
13-Aug-97 53.875 54.125 52.875 5371875 1,383,300 4973177
12-Aug-97 52.0625 52.875 "51.75 52.50 "8037900 --4876802
11-Aug-97 53.125 " 537125 51.50 5179375 "9937800 --48.1587
8-Aug-97 "53.25 "33725 32.75 53.125 "541,000 4972398
7-Aug-97 52.625
54 5275625 53.50 1,140,700 4976075
6-Aug-97 51.50 5278594 5174375 52.5625 671,900 48.7382
5-Aug-97 51.1875
52 51.125 5176875 531,000 47.9269
4-Aug-97 50.50 51.50 4978 1 25 51.25 466,800 4775212
4-Aug-97
$0.25 Cash Dividend
1-Aug-97 50.5625 51.0625 50.125
51 367,800 47.0576
31-Jul-97 51.125 51.50 5075625 50.5625 515,800 4676539
30-Jul-97 50775 51.1875 50.50 503375 716,500 46.9999
"29-lul'-97 50)625 51.8125 5074375
51 "8847000 4770576
28-Jul-97 50.125 31.25 "507123 51.25 592,200 4772882
25-Jul-97 507075 50.8125 5071875 50725 1,332,500 4673635
24-Jul-97 491875 50.375 48.5625 50.125 1,097,800 46.2502
"23-7uI-97 "48.75 49.50
48 49.125 1,000,400 453275
22-Jul-97 48.125 49.0625
48 "48725 1,482,200 44.5201
~2T-7ul-97 483125 48.5625 "47775 "487125 982,900 4474048
"18-"JuI-97 48.875 4879375 "47775 48.375 1,268,200 44.6355
"17-Tul-97 "49.25 "497375 4873625 4879375 1,293,500 453545
"16-'Jul-97 50.25 5074375
48 49.125 l,844,60q 453275
"T5-7ul-97 5079375 51.25 5070625 5O.125 2,004,600 46.2502
"T4-7Jul-97 50.125 51.125 "507125 50.375 2,253,200 4674809
l l-Jul-97 50 51 "49725 4979375 5,663,200 4670772
"10-"Jul-97 "56375 56.625
56 "56375 320,400 52.0171
"" 9-Jul-97 "36.25 '56.875 56 56 591,500 51.6711
8-Jul-97 55.625 "56375 5374375 56.25 324,600 51.9017
7-Jul-97 5570625 56.4375 5570525 "557875 "3987200 51.5557
"3-7Jul-97 53.125 55.8125 "547875 54.875 277,100
507633
2-Jul-97 5570625 5570938 "547123 54.625 312,900 5074023
l-'Jul-97 "537875 "35325 "537875 55.0625 508,800
507806
30-Jun-97 54.3125 54.3125 "537375 53.4375 569,100 4973066
27-Jun-97 53.125 54.75 53.125 5470625 912,600 4978833
26-Jun-97 5379375 5379375 52.75 5278125 749,100
48773
25-Jun-97 55 55 5379375 "547125 901,700 49.941
24-Jun-97 55.625 55.625 "547375 54.9375 578,800 5076907
23-Jun-97 "567125 "56775 "55725 55.375 286,600 51.0944
Page 3 of 5
http://chart.yahoo.com/t?a=01&b=01 &c=97&d=12&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
20-Jun-97 55.625 56.25 55.625
56| 627,000 51.6711
19-Jun-97 "55:875
56 55.375 357525 547,100
5T325
18-Jun-9/ "53375 55775 55725' 5.75 635,300 51.4404
17-Jun-y / "55.50 55.875 55.25 "55725 926,100
50.979
16-Jun-y/ 55.625
56 "53725 "557125 1,121,800 5078637
13-Jun-y/ ' 56.75 57 55 "557525 1',1237700 5025
12-Jun-y/ 57.3751 57.75 "57725 "57775 249,000 5372858
1 l-Jun-97 "57.30 57.50 56.50
57 "289,000 52.5937
"10-Jun-97 57.50 37.875 "577T25 "57.25 156,700 9-Jun-97 56.75* 57.75 56.75 57.50 3277400
5278244 53.0551
6-Jun-97
57 57375 56775] 357875 3957300 52.4784
5-Jun-97
5^ 57.375
56 "577125 338,600 52.7091
4-Jun-97 56.25 56.625* 56.25 357375 "3427200 52.0171
3-Jun-97 57.50 57.625 '56.875 37 397^00 5275937
2-Jtm-97 58.375 '58375 57.625 57.875 "2697000 53.4011
30-May-97
57 5835
57 58.25 182,600 53.7471
29-May-97 57.875
58 "5730 37775 "142,700 53.2858
28-May-97 57.625
58 "577375 37775 "2107400 53.2858
27-May-97 "57.30 57.75 '57.375 "57775 "2287000 5372858
23-May-97 57.375 57.875 "57725 37775 129,600 53.2858
22-May-97 57.375 "57375 56.50 57.25 215,300 52.8244
21-May-97 "57.50 57.50 56.625 " 57725 240,100 52.8244
20-May-97 58.50 58.50
57 377525 3977000 53.1704
iy-May-97 '57.75 58.50 57.75 38737^ 206,600 53.8625
16-May-97 _'57.'875 " 587125 577123 57.50 284,400 53.0551
15-May-97 57.75
58 377375
58 "35T7300 53.5164
14-May-97 57.50 57.50 "36.73 37125 514,000 52.7091
13-May-97 56.625 56.875 357525
53 171,100 51.6711
12-May-97 55.50 56.625 55.50 56.50 3197000 52.1324
y-May-97 '55.125 "56.25 55.125 "557525 3057400
5025
8-May-97 '54.75 56.875 54.625 55.375 "4007300 51.0944
7=May-97 '55.75
56 '54.623 347525 347,800 5074023
6-May-97 54.50
57 "34725 55.75 468,500 51.4404
5-May-97 54.50
55 34.25 54.50 421,700
50.287
2-May-97 "54375 54.625
54 54.25 "2597900 5070563
1-May-97 54.75 54.75 54 54 "2167800 4978257
30-Apr-97 "53.25 "557125 "33725 "54775 "239,400 50.5177
3 0-Apr-97
3>0.25 Cash Dividend
29-Apr-97
54 54.375 53.375 53.875 283,600 49.4796
28-Apr-97 "543 25 54.50 33.25 "53725 2l4,3o0 4879056
25-Apr-97 54.25 54.625 54.125 54.50 "1337400 50.0537
24-Apr-97 54.875 55.25 347375 54.75 3717600 5072833
23-Apr-97 "547875 55.625 34.75
55 3437200 ----- 5075129
22-Apr-97 "547125 55.125
54 "54775 3817300 5072833
21-Apr-97 54.875
55 "33.75 54.125 "2097900 4977092
18-Apr-97 54.875 55.25 "547625
55 295,500 50.5129
17-Apr-97 55.625 55.625 54.75 347875 117,400 5073981
16-Apr-97 54.50 "55325 "547125 55.625 3237400 51.0869
15-Apr-97 53.875 55.25 "33750
55 334,900 5075129
14-Apr-97
53 53.75
52 53.375 "2267300 4970204
11-Apr-97 54.25 "54375 52.50 52.50 233,700 48.2168
Page 4 of 5
http://chart.yahoo.com/t?a=01 &b=01 &c=97&d= 12&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
10-Apr-97 54.625 55.125 54.5q 54.625 252,80q
9-Apr-97 33.873 54.873 537875 54.25 "167,000
8-Apr-97 34.375 54.73 537525 34323 139,200
7-Apr-97 33.875 54.875 53.875 54.375 "267,500
4-Apr-97 33.125 54.623 53 54 "390,900
3-Apr-97 32.125
52 "5330 536,400
2-Apr-97 31.625 53.123 51.625 52.375 "322,700
1-Apr-97 31.375 52.123 3025 "51175 315,000
31-Mar-97 "32.50 53.375 51.625 "51.625 '338,000
27-Mar-97
54 54.373 51.625 52.25 214,400
26-Mar-97 33.375
34 "5275 53.50 154,500
25-Mar-97 54.50 55.125
53 33375 229,600
24-Mar-97 33.375 34373 33375 54.625 214,100
21-Mar-97 33 .'25 53.75
53 33375 '259,700
20-Mar-97 33.625 53.625 52 53 332,301)
19-Mar-97 54 54 "5275 337875 '212,300
Next 200 records
50.1685 4978241 50.1685 4979389 49.5944 49.1352
487TU2 47328 4774132 47.9872 4917352 4970204 50.1685 4970204 48.676 49.4796
Page 5 of 5
Download Spreadsheet Format
* adjusted for dividends and snlits.please see FAQ.
Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems, Inc. (CS1). Data and information is providedfor informational purposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or contentproviders (such as CSI) shall be liable for any errors or delays in the content, orfor any actions taken in reliance thereon.
http://chart.yahoo.com/t?a=01 &b=01 &c=97&d=l 2&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
'YKfJOOlnNANCE3>$
Page 1 of2 Home - Yahoo! - Help
More Info: Quote | Chart | News | Profile | Research | SEC | Mses | Insider
Historical Quotes
NYSE:CCK
Month Start Date: Jan
End Date Dec
Day Year
01 97
31 97
Daily Weekly
Ticker Symbol: cck
Monthly Dividends
Get Historical Data
Date Open "Hign Low Close Volume Adj. Close*
18-Mar-97 53.625 "3430 53.25 53375 223,200 49.4796
l7-Mar-97 54 54 55135 53375 "291:800 49.0204
14-Mar-97 54T23 54.375 53.50 54 387,000 493944
13-Mar-97 55 55 55375 54 298,300 49.5944
12-Mar-97 ~JE775 3635 54335 55.125 ' 302,300 50.6277
ll-Mar-97 55.25 57 55.125 56.625 1,274,400 52.0053
10-Mar-97 54.125 55335 3535 55.375 392,900 50.8573
7-Mar-97 54.25 56 54.125 54375 698,600 49.9389
6-Mar-97 "5475 55 55375 53.75 701,100
5-Mar-97 54.25 55375 54.25 54.50 l,07o,9oo
49.3648 50.0537
4-Mar-97 55.25 55.25 55325 33775 477,800 49.3648
3-Mar-97 3330 55.625 54375 3535 246,500 50.7425
28TeF97 55375 3635 3530 55.50 165,400 50.9721
27-F'eb-97 56.25 3635 35775 35775 226,100 51.2017
26-Feb-97 56.25 3635 55 55375 356,600 51.3165
25-Feb-97 57 57 56 3615 253,200 51.6609
24-Feb-97 55375 57 36775 57 197,300 52.3497
21-Feb-97 57.50 3730 36775 57135 196,700 52.4645
20-Feb-97 58.125 58.125 57 3730 187,600 ----- 523089
"19-T'eb-'97 58.375 58.50 37775 58135 174,400 53.3829
l8-Feb-97 57375 58.625 3735 58.625 282,500 53.8421
l4-Feb-97 58.75 38775 37775 57.75 244,600
13-Feb-97 "503 59135 587135 59135 292,OOo
53.0385 54.3013
12-F'eb-97 58.50 58.875 57375 3830 359,400 53.7273
1 l-F'eb-97 58 59375 58 58.50 290,30o 53.7273
10-l'eb-97 57375 33775 37775 37775 "400390 ----- 5370385
7-Feb-97 5035 57.50 56135 3730 158,800 52.8089
6-Feb-97 55375 56135 55.625 55135 155,800 51.5461
5-Feb-97 57.50 37775 55.50 55.875 "149,200 51.3165
4-Feb-97 56.75 57.50 56.25 57.25 262,600 52.5793
3-Feb-97 57335 57335 3630 56.625 167,400 52.0053
31-Jan-97 57.50 3830 57 3730 400,700 52.8089
30-Jan-97 56 37775 56 3730 261,100 52:8089
30-Jan-97
$0.25 Cash E ividend
29-Jan-97 5656375 56 56.25 376,200|51.4313
http://chart.yahoo.com/t?s=cck&a=1 &b= 1 &c=1997&d= 12&e=31 &f=1997&g=d&q=t&y=2C02723/2000x=.csv
Historical Quotes
28-Jan-97| 56.75 57.125 (55.375 55.50 199,30q
"27-Jan-97 "55775 57.125 55375 56.625 278,600 24-Jan-97 3575 3530 55 56.125 "307,300 23-Jan-97 "'5730 37775 56 56.125 443,200 22-Jan-97 59 59 35775 56.75 518,700 21-Jan-97 3730 39775 57325 59.125 "583,900 20-Jan-97 56.25 55 56.125 3730 463,400 17-Jan-97 55375 56.75 55.75 55 "176,200 16-Jan-97 54.875 56.25 5075 55.625 "365,800 l5-Jan-97 55775 55 53.125 54.75 510,700 14-Jan-97 55325 55325 53 3375 248,800 13-Jan-97 3275 53.625 52.125 3330 348,600 1U-Jan-97 3230 3230 31775 51375 486,200
9-Jan-97 55725 53.50 53 53 372,000 8-Jan-97 3530 35775 527575 53.125 358,600 7-Jan-97 53.125 3530 52375 3330 529,oOO 6-Jan-97 3575 3530 52325 53.50 492,800 3-Jan-97 54 537575 3575 53.625 "3707300 2-Jan-97 53325 53325 3375 53.75 226,500
Prev 200 records
50.7455 5177742
517317 5T73T7 51.8884
54.06 52.5742 5172027 5078398 50.0598 48.6883 48.9169 47.4311 48.4597
48.574 48.9169 4879169 4970312 49.1454
Page 2 of 2
Download Spreadsheet Format
* adjusted for dividends and splits.please see FAQ.
Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leva! Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CSI). Data and information is providedfor informationalpurposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or content providers (such as CSI) shall be liablefor any errors or delays in the content, orfor any actions taken in reliance thereon.
http://chart.yahoo.com/t?s=cck&a=l&b=l&c=1997&d=12&e=31&f=1997&g=d&q=t&y=2C02723/2000x=.csv
Historical Quotes
'Yh^HOOlFtNANCEm
Page 1 of 5 Home - Yahoo! - Help
More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider
Historical Quotes
NYSE:CCK
Month Start Date: Jan
End Date: Dec
Day Year
01 98
31 99
Daily Weekly Ticker Symbol: ccfc
Monthly Dividends
Get Historical Data
Date Upen High Low Close Volume Adj. Close*
31-Dec-99 21.9375 22.625 21.9375 22.375 250,400 22.1271
30-Dec-99 21.6875
22 21.50 20375 443,400 21.6944
29-Dec-99 21.50 21.75 21.25 21.625 0237700 213834
28-Dec-99 21.50 218T23 21.3125 "21625 411,400 --213834
27-Dec-99 20.9375 21.625 20.9373 21.25 462,200 21.0145
23-Dec-99 20.3125 21.0625 20.3125
21 088300 20.7673
22-Dec-99 19.9375 " 20.75 19.9375 20.25 606,100 20.0256
21-Dec-99 20.50 20.50 19.6875 193125 "770,'600
19393
20-Dec-99 20125 21.8125
20 20.25 0177900 20.0256
17-Dec-99 22 22 2T773 219375 043,700 215944
16-Dec-99 21.50 22.1875 21.25 "22 733,200 217352
15-Dec-99 21.25 21.75 71.1875 21.4375 1,023,100
2120
14-Dec-99 21.4375 21.4375
21 20875 " 930,TOO 20.9527
13-Dec-99 "7130 21.50 21.125 214375 "540,TOO
2120
10-Dec-99 21.8125 21.8125 20.875 "2150 772,100 --2125T8
9-Dec-99 21.75 21.875 2031375 21.6875 465,300 214472
8-Dec-99 22.625 22.875 21.9688 ' 22:125 " 500,000 ----- 218798
7-Dec-99 " 7175 "2X73 "2123 "2230 13807700 22.2507
6-Dec-99 20.625 21.625 20.625 "21375 "531,200 --2T7T382
3-Dec-99 20.375 21.5625 20.375 21.125 ""697,000 20.8909
2-Dec-99 20.375 21.25
20 203875 595,700 20.4583
1-Dec-99 20.375 20.50 20.0625 20.0625 "688,900 193402
30-Nov-99 2o.8l25 20.875 19.75 20.375 799,800 20.1492
29-Nov-99 21.125 21.125 19.875 203125 715,600 20.5819
26-Nov-99 21.50 21.5625 21 21 HT88200 20.7673
24-Nov-99 21.9375 21.9375 "2130 "2150 502,900 21.2618
23-N0V-99 21.5625 221873 "7073 22.125 "317,900 218798
22-Nov-99 "22123 --22:23 "2073 21.50 413,600 21.2618
19-Nov-99
22 22.625 20373 "22375 354,800 221271
18-Nov-99 21.8125 221873 216875 22.0625 274,100
21.818
17-Nov-99 21.9375 22.25 71.8125 "21875 370,700 21.6326
16-Nov-99
22 22.0625 21.75 218125 384,200 213708
15-Nov-99 "22123 "22173 216875 "21875 451,400 21.6326
12-Nov-99 22.3125 22.375 22.1875 22.25 237,300 22.0035
11-Nov-99 22.25 "'22.50
22 22.375 "401900 221271
http://chart.yahoo.com/t?a=01&b=01&c=98&d=12&e=31&f=99&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
10-Nov-99[22.3125 22.75 21.875
22 492,300| 21.7562|
9-Nov-99 22.9375 23.25 "72375 2276875 557,700 22.4361
8-Nov-99 22.875 23.0625
22 2370625 555,300
22.807
5-Nov-99 22.8125
23 1"22.625 "72.625 " 2177700 2273743
4-Nov-99 23.1875 23.1875 "7230 22.8125 283,600 22.5597
3-Nov-99 23.50 23.50
23 2371875 256,700 22.9306
2-Nov-99 23.125 23.75 "22.875 2373125 1,106T300 23.0542
2-Nov-99
SO.25 Cash Dividend
1-Nov-99
24 24.125 23.25 23.25 17274,200 n 22.7452
29-Oct-99
24 24.0625 23.875 2379375 361,600 2374177
28-Oct-99 23.9375 24.0625 23.875
24 4287800 23.4789
27-Oct-99 "27.875 "27875 23.4375 23.8125 "3427600 2372934
26-Oct-99 23.875 24.25 23.625 "237875 692,500 23.3566
25-Oct-99 22.875 24.125 22.75
24 TOTTOO 2374789
22-Oct-99 22.8125 23.375 22.8125
23 459,400 22.5006
21-Oct-99
22 22.8125 21.75 2275875 517,500 2271949
20-Qct-99 23.0625 23.1875 "21.75
22 "9837400 2173223
l9-Oct-99 22.625 23.3125 223625 2370625 "9217600 22.3617
l8-Oct-99 21.375 22.75 20.9375 "22750 1,178,100 22.0114
l5-Oct-99 23 23 21.875 22.3125 395,200 217828
14-Oct-99 .."23.25 73.625 22.875 2279375 414,600 224394
13-Oct-99 23.375 24.0625 "2375 Z373T25 507,800 2278063
l2-Oct-99 23.6875 23.75 22.8125 "23725 511,500 2277432
11-Oct-99 23.8125 74.375 233525 2375625 "2987700 2370309
"TOct=99 "27675 75.375 233625 2379375 "3817000 2374177
7-Oct-99 24.0625 243525 23.25 2378125 "3377100 2372934
6-Oct-99
24 24.375 23.50
24 724, loO 2374789
5-Oct-99 24.1875 243625 23.8125
24 332,800 2374789
4-Oct-99 279375 24.3125 "737875 "24725 342,100
1-Oct-99 24.125 24.375 23.81251
24 "3027700
2377234 2374789
30-Sep-99
24 24.3125 23.75 24.25 453,7o(} 2377234
29-Sep-99 23.875
24 2375625 "23775 "3647600 23.2343
28-Sep-99 24.50 24.50
23 "737625 3857600
23.112
27-Sep-99 23.75 24.50 "73775 2474375 "7777000 2379069
24-Sep-99 23.6875
24 "737375 "23.75 "3147700 2372343
23-Sep-99 279375 23.9375 23.3125 "237525 302,200
2371T2
22-Sep-99 24.3751 24.375 " 23.75 2379375 "8837200 23.4177
21-Sep-99 24.5625 24.5625 2379375 24.125 780,900 2376012
20-Sep-99 25.25 23.3125 "24.50 24.625 274,100 2470903
17-Sep-99 253125 273125 24.875
25 3827300 --244372
16-Sep-99 25.5625 25.625 2573125 "257375 2847800
247824
15-Sep-99
26 26.625 "2575 2575625 "2667800 2570074
14-Sep-99
26 26.125 25.5625 26.0625 4l7,0o0 25.4966
13-Sep-99 26.50 26.5625 2579375 26.1875 "4407900 25.6189
lO-Sep-99 26.8751 26.93751 26.375 Z574375 350,900 2378634
9->ep-99
27| 27.1251 26.6875 2678125 "7237700 2672303
8-Sep-99
27 27.1875 26.75
27 318,700 2674137
7-Sep-99 27.25 27.9375 .26.875 27.0625 265,300 26.4749
3-Sep-99 27.50 27.875 27.125 27.3125 172,400 26.7194
2-S>ep-99 26.75 27.3125 26.75 2773125 155,100 2677194
1-Sep-99 263625' "27.625 263625 " 27.50 "2337300 2679029
Page 2 of 5
http://chart.yahoo.com/t?a=01 &b=01 &c=98&d= 12&e=31 &f=99&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
31-Aug-99|27.3125127.4375 6.5625 |26.5625j 253,60q 25.9857|
30-Aug-99
28 28.125 "26.625 27.125 "4327500
26.536
27-Aug-99 27.3125 27.875 27.3125 27775 "216,000 27.1474
26-Aug-99 "2025 28.4375 27.0625 2735 "4777300 26.6583
25-Aug-99 28.375 28.4375
28 28.125 "255,100 27.5143
24-Aug-99 28.625 28.875
28 "2835 308,300 27.6366
23-Aug-99 28.8125 28.875 20375 " 28775 405,800 28.1257
20-Aug-99 29 29 28.5625 "28775 317,600 28.1257
19-Aug-99 283625 28.9375 "28375 "287875 "5527300
287248
18-Aug-99 28.9375 28.9375 28.5625 2875875 "382,400 28.0646
17-Aug-99 28.9375 28.9375 28.5625 2878125 "3867400 28.1869
16-Aug-99 28.8125
29 281625 "287875 453,100
287248
l3-Aug-99
29 29.125 28.625 29.0625 418,lo0 28.4314
12-Aug-99 28.50 28.75 28.3125 28.625 717,700 28.0034
11-Aug-99 28.9375 29.0625 28.25 "28750 "4557300 27.8812
10-Aug-99 29 29 28.25 28.4375 208,800
27782
9-Aug-99 28.3125 29.25 28.3125 2970525 173,600 28.4314
6-Aug-99 20375 29.125 28.25 "287375 "2997000 27.7589
5-Aug-99 "29375 2979375 28.8125
29 "4857000 28.3703
4-Aug-99 29.8125 30.125 29.625 "297875 "215,900 2972253
3-Aug-99 29.625 29.75 29.3125 2975875 "2977000 2970429
2-Aug-99 28.9375 29.875 28.9375 "29775 509,100
297T04
2-Aug-99
$0.25 Cash Dividend
30-JU1-99
29 29.875 28.875 29.3125 246,900 28.4314
29-Jul-99 29.875 29.9375 29 29 494,400 28.1283
28-Ju1-99 30.25 "30725 29.6875 2979375 "47T7400 2970377
"273uF99 29.375 30.50 "29375 "30375 682,100
29.462
26-Jul-99 29.8125 29.3125 29.50 2975525 "3587800 2875739
23-Jul-99 29.25 30.0625 29.25 29.8125 "5557200 28.9164
22-Jul-99 28.0625 "29375 28.0625 "297375 1,753,600 --28.4921
21-Jul-99 28.0625 20375 27.8125 2870525 388,40(1 ------- 2772T9
20-Jul-99 28.0625 "200 2719375
28 368,100 27.1584
19-Jul-99
28 " 28.75 2778125 "28725 455,300 27.4009
16-Jul-99 27.875 28.0625 27.50 2779375 "2247000 2770978
15-Jul-99 28.1875 28.1875 "27325 "277875 380,800 27.0371
l4-Jul-99 28.3125 28.4375 28.0625 2871875 409,500 2773403
13-JU1-99 "2075 28.4375 283875 28.3125 "3557000 --2774515
12-Jul-99 28.3125 28.6875 ..28.25 2875525 "2927500
277704
9-Jul-99 28.375 28.50 28.125 2871875 411,600 2773403
8-Jul-99 28.75 28.75
28 28.125 909,900 2772795
7-JU1-99 28.8125 29.125 28.5625
29 "5527300 28.1283
6-Jul-99 29.50 29.50 28.375 2875625 516,900
277704
2-Jul-99 29.25 29.50 2873525 "29750 "3537800 28.6133
1-Jul-99 "2075 29.25
28 2970525 "9057900
28.189
30-Jun-99 29.5625 29.875 28.50 28.50 653,800 2775434
29-Jun-99 28.50 "29323 "28125 2975525 593,700 2875739
28-Jun-99 28.75 29.1875 2873525 "287525 481,100 27.7646
25-Jun-99 28.75 "29375 28.50 2875525 456,800
277704
24-Jun-99
29 29.3125 27.75 2875875 "8777100 27.8252
23-Jun-99 29.875 2919375 2778T25 2879375 3,078,100 2870577
22-Jun-99
33 33.0625 "32125 32.4375 "3087700 31.4625
Page 3 of 5
http://chart.yahoo.com/t?a=01&b=01&c=98&d=12&e=31&f=99&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
21-Jun-99 33.25 [33.3125 32.875 33.125) 286,20q 32.1293
18-Jun-99 333375 33.623 33.125 3373125 364,300 3273TT2
17-Jun-y9 33.5625 34.1873 "33723 33.4375 "3957300 32.4325
16-Jun-yy 33.3625 33773 "32773 3376875 353,700 32.6749
15-Jun-yy 333623 34.23 33.5625 33.8125 576,900 32.7962
14-Jun-99 323375 34.373 3279373 33.5625 478,700 323337
ll-Jun-99 32.6875 33.50 3276873 32.9375 454,300 3TT9473
10-Jun-99 32.625 3279373 3273623 3275875 "513100
3T7705
y-Jun-99 32.625 33.125 "327623 "327875 351,500 31.8869
8-Jun-99 32.50 '327623 3273125 "327625 226,900 31.6444
7-Jun-99 32.4375 32.75 3274375 "3230 487,300 31.5231
4-Jun-99 323623 32.5625 3270623 3274375 "2507500 31.4625
3-Jun-yy 31.5625 32.125 31.50 "317875 363,500 30.9169
2-Jun-99 31.9375 32.50 "317373 "317375 "3727500 30.4319
1-jun-yy 31.3125 "32723 "31.23 31.9375 "5767600 30.9775
28-May-99 31.125 31.75
3T 31.375 " 31'0,400 30.4319
27-May-99
32 "32723 3075625 31.125 "5237300 301895
26-May-99
33 33.125 32.375 32.5625 "9T0T500 31.5838
25-May-99 32.75 33.5625 "32773 "33125 "4337000 321293
24-May-99 "33.125 3371875 3273T23 "327375 498,400 31.4019
21-May-99 33.6875 "33773 "327373 32.875 " 455,500 3178859
2o-May-99 33.6875 34.125 3370523 3373125 "4087200 32.3112
19-May-99 33.3125 33.8125 3373125 "33775 "2467200 3277355
18-May-99 34 34 "327623 3370525 598,700 321587
17-May-99
34 34.4375 "337373 33.375 438,500 32.3718
14-May-99 ~ 34.75 35 34 34 "4597300 32178
13-May-99 35.25 35.50 34.75 34.875 "282,100 33.8267
l2-toay-99 "33373 "337873 343623 "35 "3137300
33148
11-May-99 36.0625 "367873 "33123 35.625 "4197401} 34.5542
10-May-99 36.625 37.50 35.75 3670625 "7847201} 34.9786
7-May-99 35.9375 36.875 35.8125 3670525 "4507200 34.9786
6-May-99 35.375 361873 35.25 35.9375 627,300 341573
5-May-99 "33125 "337373 "33123 35.375 939,100 --3473TT7
4-May-99 "33123 34.25 3273623 3373125 618,500 32.3112
3-May-99 "327625 3373125 3274373
33 "8507500 32.0081
3o-Apr-99 "33.25 33.25 32.3125 '""32750 "1327200 3 r.5231
3o-Apr-99
$0.25 Cash Dividend
29-Apr-yy 33.3125 33.75 33.125 33.50 738,600 32.2506
28-Apr-99 32.625 "337523 "32730 3373125 702,200 32.0701
27-Apr-99 323623 331873 32.3125 32.625 434,700 31.4082
26-Apr-99 32.625 3279375 32730 32.625 315,100 31.4082
23-Apr-99 32.3125 3279373 3273T23 "327525 436,100 31.4082
22-Apr-99 33 33 32 "327125 396,100 30.9269
21-Apr-99
33 "33723 3273523 3370525 "4227IOO 31.8294
20-Apr-99 33.9375 3379373 "327373 3275625 728,300 31.3481
ly-Apr-9y
34 35.0625 3378123 3379375 534,100 32.6718
16-Apr-99 "33373 "347873
33 3379375 "3037000 32.6718
b-Apr-99 .......30
34 30 33.5(1 865,100 32.2506
14-Apr-99 29.375 "307373 29.25 Z979375 "8567900
28.821
13-Apr-99 29.375 29.50 29.125 "29725 322,400 281591
12-Apr-yy 29.1873 2979373 28.6875 "297375 "4087200 28.2794
Page 4 of 5
http://chart.yahoo.com/t?a=01 &b=01 &c=98&d= 12&e=31 &f=99&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
9-Apr-99 28.125 28.875 28.125 |28.5625| 556,20q 27.4972|
8-Apr-99 "27.'875 28.1875 27.6875 28.125 394,100 2770761
7-Apr-y9 28.3125 "2075 27.6875 "27.875 299,300 26.8354
6-Apr-99 28.50 28.625 28.0625 "28.125 "295,900 27.0761
5-Apr-99 28.9375 "29.125 25750 28.50 338,300 2774371
1-Apr-99 "2075
29 28.5625 28.9375 272,200 2778583
31-Mar-99 200 28.75 28.4375 28.5625 542,300 2774972
30-Mar-99 200 "28.75 "205 28.4375 704,900 27.3769
29-Mar-99 "2730 28.50 27.50 28.4375 314,200 2773769
26-Mar-99 27.0625 27.75 "26375 27.50 339,300 26.4744
25-Mar-99 26.8125 "2730 26.75 27.0625 331,700 2670532
24-Mar-99 26.75 27.125 26.5625 26.8125 "3297500 --2578125
23-Mar-99 26.75 "25775 26.3125 26.75 4 /8,200 2577523
22-Mar-99 27 27 26.5o 26.75 770,700 2577523
19-Mar-99 28.1875 28.1875 26.5625 2675625 "9647400 25.5718
Next 200 records
Page 5 of 5
Download Spreadsheet Format
* adjusted for dividends and splits.please see FAQ.
Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CSI). Data and information is providedfor informational purposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or contentproviders (such as CSI) shall be liablefor any errors or delays in the content, orfor any actions taken in reliance thereon.
http://chart.yahoo.com/t?a=01 &b=01 &c=98&d= 12&e=31 &f=99&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
Page 1 of2
~YX&OOlHNANCESS?
Home - Yahoo! - Help
\ With over? ftfifi mutual funds
.a.aU(?V '3. ft from 500' fund families... imv/rt73?rr MWWSBf
More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider
Historical Quotes
NYSE:CCK
Month Start Date: Jan
End Date: Dec
Day Year
01 99
31 99
Daily Weekly
Ticker Symbol: cck
Monthly Dividends
Get Historical Data
Date Open
Low Close Volume Adj. Close*
18-Mar-99 "1075 28.50 28 28 1,147,300 ----- 253557
l7-Mar-99 28.50 28.5625
28 18.375 "548,600 27.3167
16-Mar-99 20123 28.625 2870525 28.5U 351,000 27.4371
15-Mar-99
28 28.50 2737375 28.3125 "3597700 271555
12-Mar-99 27.625
28 27.625 273375 "425,800 26.8955
ll-Mar-99 27.375 27.4375 26.9375 2774375 601,200 254T52
10-Mar-99 27.25 '"'27750
27 "2715 524,500 251337
9-Mar-99 27.50 27.50 27.25 273125 "34T,500 251939
8-Mar-99 ~2713
28 27.125 "277525 " 400,800 253957
5-Mar-99 27.3125 27.75 27.125 27.125 "5877700 26.1134
4-Mar-99 26.5625 "277375 2573125 27.3125 694,600 251939
3-Mar-99 27.8125 "2025 26.25 253125 "871,300 25.3312
2-Mar-99 27.8123 2870625 27.75 273375 584,700 --253955
1-Mar-99 27.75 287125 273525 "277875 "352,400 26.8354
26:Fel>99
28 28.0625 27.375 "27775 852,800
2577T5
25-Feb-99 27.9375 28.0625 2778125 27.9375 1,208,700 26.8955
24-Peb-99 28.1875 28.25 273375 27.9375 541,100 26.8955
23-Eeb-99 28.375 2875525
28 28.125 434,900 ----- 273731
22-Feb-99 --2815 "2075
28 28.375 497,900 27.3167
19-Feb-99 28.125 28.4375 27.8125 28.125 441,900 27.0761
18-Feb-99 28.50 " 28.50 27.8125 28.125 541,800 273751
17-Feb-99
29 29.125 28.125 "28375 "507300 27.3167
16-Feb-99
3U 30.375 29.0625 29.25 "5237)00 28.1591
12-Feb-99 29.75
30 2975525 29.6875 463,800 283803
1l-heb-99 2979375
30 2975875 29.875 324,400 2877508
10-Feb-99
3U 30.6875 293375
30 388,800 28.8811
9-feb-99
30 30.50 29.8125 30.25 384,800 29.1218
8-Feb-99 30.50 30.75
30 303525 543,100 --2835T3
5-Peb-99 30.25 3079375
30 30.4375 343,500 293023
4-Peb-99 30.1875 30.4375 '29.75 30.25 "670,800 29.1218
3-feb-99 30.9375 30.9375 30.125 30.3125 431,800 ------- 297T82
3-feb-99
$0.25 Cash Dividend
2-Feb-99 30.9375 31.1875 30.75 30.9375 724,300
29353
l-heb-99 31.4375 31.4375 "307623 30.8125 482,500 29.4236
http ://chart.yahoo.com/t?s=cck&a= 1 &b= 1 &c=1999&d= 12&e=31 &f= 1999&g=d&q=t&y=2C02723/2000x=.csv
Historical Quotes
29-Jan-99]132.8125|32.8125 [31.1875 [31.6875) 334,900)
28-Jan-99 32.4375
33 323125 32.5525 321,200
27-Jan-99 13173 14.375 3X1875 32.1875 1,341,600
26-Jan-99 32.8125 3X9373 32.8125 33.875 2,011,100
25-Jan-99 33.875 34 33 33.125
22-Jan-99 33.375 ' 34 1X25 33.8125
21-Jan-99 33.875
34 33.50 33.50
20-Jan-99
34 "34.625 33.875
34
19-Jan-99 32.375 "1X75 31.875 33.6875
732,400 509,400 433,900 709,800 595,500
15-Jan-99 32.75 32.75
32 32.375 424,200
14-Jan-99 31.625 "1230 31.625 32.0625 1557700
13-Jan-99
32 32.375 31.1875 31.75 619,500
12-Jan-99 33.75 33.75 323525 3X5875 384,400 `
11-Jan-99 ' 33.75 34.4375 33.4375
34 452,000 '
8-Jan-99 32.4375 33.5625 3X4375 33.4375
7-Jan-99 32.25 32.50 1X525 32.4375 6-Jan-99 31.375 32.375 31.3125 1X375 5-Jan-99 30.875 31.50 30.875 11375
564,700 478,000
326,300 566,100
4-Jan-99 30.875 3X0525 10.50 30.625 600,400
Prev 200 records
30.2592| 31.7)947 30.7366 32.3481 31.6319 3X2884
3X99 32.4674
32.169 3X9157 30.6173 30.3189 31.2141 32.4674 31.'9303 30.9754 30.9157 29.9608 29.2446
Page 2 of 2
Download Spreadsheet Format
* adjusted for dividends and splits.please see FAQ.
Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. <CSI). Data and information is providedfor informational purposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or content providers (such as CSI) shall be liable for any errors or delays in the content, orfor any actions taken in reliance thereon.
http://chart.yahoo.com/t?s=cck&a=1 &b= 1 &c= 1999&d= 12&e=31 &f=1999&g=d&q=t&y=2C02723/2(J00x=.csv
Historical Quotes
Page 1 of2
"YX&OOlFINANCE3$.
Home - Yahoo! - Help
ID WATERHOUSE
^Access Powerful
]KF'RS yRSLF
Online Research
I'D Waterhouse: $ 12 trades
More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider
Historical Quotes
NYSE:CCK
Month Start Date: Jan
End Date: Feb
Day Year
01 00
23 00
Daily Weekly Ticker Symbol: cck
Monthly Dividends
Get Historical Data
Date Open "HigE" Low Close Volume Adj. Close*
22-Feb-OO T515873 15.6875 "141875 15.0625 1,302,800 15.0625
1 y-Eeb-00 15.5625 16.0625 13.50 15.625 683,000
15.625
17-Feb-00 16.50 16.5625 15.5625 15.625 697,000
131625
16-Feb-00 16.5625 16.6875 15.9375 15.9375 1,054,900 1319375
15TeU00 1319375 17.125 16.375 16.4375 "602,700 16.4375
lTFeb-OO 16.6875 17.25 16.6875 16.9375 545,500 16.9375
11-Feb-00
17 173125 16.6875 16.9375 989,600 ------1319375
10-Feb-00 18.25 18.3125 16.4375
17 1,560,600
T7
y-Feb-Oo
19 19.0625 18.1875 18.4375 925,100 18.4375
g"-Feb'-00 "T973 " 10.75 19.3125 19.4375 397,800 19.4375
7-Peb-00 20.8/5 20.875 19.5625 19.6875 799,600 19.6875
4-Feb-00 20.75 20.75 20.375 " 20.75 "3901800
20175
3-Feb-00 20.9375 21.0625 20.5625 20.625 494,600
201625
2-Feb-0O 21.375 "21375 20.50 20.9375 548,400 2019375
1-Feb-00 "20.75
21 20.625 20.8125 620,800 20.8125
31-Jan-00 22.3125 22.3125 20.3125 20.3125 1,488,401} 2013125
31-Jan-00
$0.25 Cash Dividend
28-Jan-00 23.1875 23.1875 2214375 22.5625 1,135,200 22.3125
27-Jan-00 "23.50 233625 23.125 23.1875 534,800 2219306
26-Jan-00 23.1875 "23325 2310625 23.50 499,700 2312396
25-Jan-00 23.5625 233523
23 23.125 "993,000 2218688
24-Jan-00 23.5625 233525 23.50 23.50 314,000 2312395
21-Jan-00 233623 231625 23.50 23.50 634,500 --23.2396
20-Jan-00 23.625 "231525 "23125 23.50 112,400 2312396
19-Jan-00 23.375 23.8125 "23375 23.625 439,700 2313632
18-Jan-00 23.25 "237625 22175 23.50 727,000 --2312396
14-Jan-00 2331123 23.6875 "23125 23.50 372,200 23.2396
13-Jan-00 23.50 2316875 "23150 23.50 294,400 12-Jan-00 "23.50 24.0625 "231375 23.375 625,1001
2312396 23H13
11-Jan-00 23.75
24 "231375 23.5625 230,101} 23.3014
10-Jan-00 23.8125 24.1875 23.625 "231625 258,800 2313332
7-Jan-00 23.9375 2319375 "23125 23.5625 376,200 23.3014
6-Jan-00 23.4375 24.1875 23.375 23.625 '477,100 2313532
5-Jan-00 23.125 2316875 2219375 23.50 749,900 2312396
http://chart.yahoo.com/t?a=01 &b=01 &c=00&d=02&e=23&f=00&g=d&s=cck&y=0&z=cck 02/23/2000
Historical Quotes
Page 2 of2
4-Jan-00[22.4375 23.125 22.25 [22.8125] 763,600] 3-Jan-00 22.3/5 "22 875 22.125 22.25 493,200
22.55971
2X0013
Download Spreadsheet Format
* adjusted for dividends and snlits.please see FAQ
Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CS1). Data and information is providedfor informational purposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or content providers (such as CSI) shall be liable for any errors or delays in the content, orfor any actions taken in reliance thereon.
http://chart.yahoo.com/t?a=01 &b=01 &c=00&d=02&e=23&f=00&g=d&s=cck&y=0&z=cck 02/23/2000