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 )

83.67 +0.30 (+0.36%)

Official Closing Price Updated: 7:00 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, 2003	8.769	8.944	8.624	8.779	973,397	+0.05(+0.55%)
Dec 30, 2003	9.011	9.137	8.730	8.730	956,369	-0.47(-5.16%)
Dec 29, 2003	8.789	9.205	8.789	9.205	725,920	+0.36(+4.05%)
Dec 26, 2003	8.711	8.944	8.711	8.847	185,350	+0.14(+1.56%)
Dec 24, 2003	8.740	8.798	8.682	8.711	250,883	-0.12(-1.32%)
Dec 23, 2003	8.779	8.866	8.672	8.827	790,214	+0.04(+0.44%)
Dec 22, 2003	8.721	8.915	8.721	8.789	869,267	+0.07(+0.78%)
Dec 19, 2003	8.682	8.721	8.401	8.721	977,009	+0.04(+0.45%)
Dec 18, 2003	8.333	8.692	8.333	8.682	773,909	+0.24(+2.87%)
Dec 17, 2003	8.449	8.498	8.391	8.440	928,195	+0.02(+0.23%)
Dec 16, 2003	8.401	8.430	8.188	8.420	845,427	+0.06(+0.70%)
Dec 15, 2003	8.634	8.692	8.343	8.362	1,292,806	-0.17(-2.04%)
Dec 12, 2003	8.285	8.546	8.275	8.537	1,142,545	+0.30(+3.65%)
Dec 11, 2003	7.965	8.236	7.926	8.236	1,100,851	+0.28(+3.53%)
Dec 10, 2003	7.742	8.081	7.742	7.955	1,323,457	+0.21(+2.75%)
Dec 09, 2003	8.091	8.120	7.732	7.742	1,253,590	-0.33(-4.08%)
Dec 08, 2003	7.946	8.043	7.829	8.072	909,000	+0.19(+2.46%)
Dec 05, 2003	7.839	7.975	7.713	7.878	898,163	-0.04(-0.49%)
Dec 04, 2003	7.645	7.994	7.558	7.917	1,910,468	+0.35(+4.61%)
Dec 03, 2003	7.510	7.694	7.451	7.568	739,852	+0.01(+0.13%)
Dec 02, 2003	7.558	7.655	7.442	7.558	722,101	-0.03(-0.38%)

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