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 )

83.46 +0.09 (+0.11%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.509	7.722	7.335	7.703	2,273,916	+0.19(+2.58%)
Dec 30, 2002	7.674	7.713	7.267	7.509	1,316,277	-0.22(-2.88%)
Dec 27, 2002	8.042	8.120	7.655	7.732	1,122,561	-0.52(-6.34%)
Dec 26, 2002	8.343	8.401	8.110	8.255	422,108	-0.09(-1.05%)
Dec 24, 2002	8.304	8.391	8.197	8.343	211,260	+0.02(+0.23%)
Dec 23, 2002	8.042	8.333	8.023	8.323	910,268	+0.18(+2.26%)
Dec 20, 2002	8.178	8.284	8.033	8.139	942,365	+0.00(+0.00%)
Dec 19, 2002	8.469	8.314	7.945	8.139	1,167,868	-0.02(-0.24%)
Dec 18, 2002	8.469	8.575	8.100	8.159	1,423,713	-0.50(-5.82%)
Dec 17, 2002	8.720	8.759	8.449	8.662	836,167	-0.06(-0.67%)
Dec 16, 2002	8.711	8.924	8.197	8.720	2,010,330	+0.16(+1.93%)
Dec 13, 2002	8.304	8.575	8.159	8.556	925,645	+0.22(+2.67%)
Dec 12, 2002	8.720	8.769	8.139	8.333	1,933,752	-0.16(-1.94%)
Dec 11, 2002	8.323	8.769	8.246	8.498	1,609,585	+0.08(+0.92%)
Dec 10, 2002	7.916	8.459	7.916	8.420	3,403,702	+0.51(+6.50%)
Dec 09, 2002	7.684	8.139	7.655	7.907	1,242,072	+0.13(+1.62%)
Dec 06, 2002	7.500	7.848	7.345	7.781	1,168,074	+0.18(+2.42%)
Dec 05, 2002	7.383	7.742	7.383	7.597	1,024,206	+0.21(+2.89%)
Dec 04, 2002	7.597	7.742	7.325	7.383	1,045,570	-0.33(-4.27%)
Dec 03, 2002	7.848	7.907	7.626	7.713	1,320,095	-0.20(-2.57%)

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