Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Crown Cork & Seal Company (NY: CCK )

84.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.849	7.926	7.655	7.655	596,711	-0.19(-2.47%)
Oct 30, 2003	7.771	7.984	7.771	7.849	1,090,222	+0.15(+1.89%)
Oct 29, 2003	7.548	7.732	7.510	7.703	740,058	+0.06(+0.76%)
Oct 28, 2003	7.316	7.655	7.316	7.645	1,230,163	+0.35(+4.78%)
Oct 27, 2003	7.219	7.355	7.151	7.296	435,098	+0.11(+1.48%)
Oct 24, 2003	7.103	7.267	7.093	7.190	631,078	-0.01(-0.13%)
Oct 23, 2003	7.219	7.355	7.112	7.199	839,751	-0.04(-0.54%)
Oct 22, 2003	7.103	7.413	7.035	7.238	1,152,143	+0.04(+0.54%)
Oct 21, 2003	7.461	7.461	7.093	7.199	1,083,926	-0.24(-3.26%)
Oct 20, 2003	7.655	7.694	7.413	7.442	885,882	-0.12(-1.54%)
Oct 17, 2003	7.800	7.907	7.345	7.558	1,179,904	-0.24(-3.11%)
Oct 16, 2003	7.355	7.849	7.413	7.800	4,682,877	+0.45(+6.06%)
Oct 15, 2003	7.103	7.355	6.938	7.355	1,919,756	+0.28(+3.97%)
Oct 14, 2003	7.112	7.074	6.986	7.074	449,546	-0.04(-0.54%)
Oct 13, 2003	7.025	7.103	6.986	7.112	640,263	+0.09(+1.24%)
Oct 10, 2003	6.996	7.044	6.957	7.025	653,679	-0.04(-0.55%)
Oct 09, 2003	7.006	7.074	6.948	7.064	720,244	+0.08(+1.11%)
Oct 08, 2003	6.957	7.035	6.928	6.986	723,546	-0.02(-0.28%)
Oct 07, 2003	6.880	6.957	6.822	7.006	606,928	+0.06(+0.84%)
Oct 06, 2003	6.948	7.035	6.841	6.948	490,414	-0.09(-1.24%)
Oct 03, 2003	6.986	7.044	6.909	7.035	866,687	+0.08(+1.11%)
Oct 02, 2003	6.870	6.986	6.870	6.957	1,169,790	+0.10(+1.41%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Crown Cork & Seal Company (NY: CCK )

Historical Prices