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 )

82.07 -1.60 (-1.91%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.84	11.15	10.84	11.00	1,311,942	+0.17(+1.61%)
Oct 28, 2004	10.77	10.94	10.67	10.82	681,669	+0.05(+0.45%)
Oct 27, 2004	10.69	10.82	10.66	10.77	1,031,224	+0.12(+1.09%)
Oct 26, 2004	10.53	10.71	10.41	10.66	841,121	+0.19(+1.85%)
Oct 25, 2004	10.32	10.56	10.32	10.46	696,324	+0.00(+0.00%)
Oct 22, 2004	10.66	10.93	10.33	10.46	1,448,792	-0.19(-1.82%)
Oct 21, 2004	10.46	10.76	10.42	10.66	1,199,965	+0.22(+2.14%)
Oct 20, 2004	10.27	10.54	10.25	10.44	931,941	+0.07(+0.65%)
Oct 19, 2004	10.62	10.65	10.33	10.37	1,012,338	-0.24(-2.28%)
Oct 18, 2004	10.51	10.80	10.42	10.61	1,027,096	+0.10(+0.92%)
Oct 15, 2004	10.48	10.76	10.37	10.51	2,457,002	+0.05(+0.46%)
Oct 14, 2004	9.786	10.61	9.786	10.46	5,476,059	+0.79(+8.22%)
Oct 13, 2004	9.815	9.835	9.467	9.670	1,057,232	-0.13(-1.29%)
Oct 12, 2004	9.796	9.903	9.748	9.796	874,353	-0.09(-0.88%)
Oct 11, 2004	9.941	9.941	9.777	9.883	408,795	-0.04(-0.39%)
Oct 08, 2004	10.05	10.15	9.922	9.922	692,299	-0.16(-1.63%)
Oct 07, 2004	10.17	10.23	10.08	10.09	1,096,759	-0.07(-0.67%)
Oct 06, 2004	9.883	10.19	9.883	10.15	1,167,971	+0.20(+2.04%)
Oct 05, 2004	10.07	10.08	9.883	9.951	614,482	-0.13(-1.25%)
Oct 04, 2004	10.03	10.15	10.03	10.08	858,975	+0.08(+0.77%)

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