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 )

83.37 -1.41 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	10.03	11.28	9.951	10.91	2,791,902	+0.49(+4.74%)
Apr 29, 2002	10.66	10.95	10.32	10.42	2,036,957	-0.26(-2.45%)
Apr 26, 2002	11.00	11.14	10.67	10.68	1,431,866	-0.42(-3.76%)
Apr 25, 2002	11.39	11.61	10.71	11.09	1,775,642	-0.29(-2.55%)
Apr 24, 2002	11.22	12.26	10.57	11.39	4,069,065	+0.15(+1.29%)
Apr 23, 2002	9.505	11.43	9.505	11.24	3,945,425	+1.73(+18.25%)
Apr 22, 2002	9.932	9.932	9.253	9.505	3,279,340	-0.67(-6.57%)
Apr 19, 2002	10.71	10.80	9.554	10.17	4,062,769	-0.73(-6.67%)
Apr 18, 2002	10.03	11.60	9.980	10.90	4,161,020	-0.10(-0.88%)
Apr 17, 2002	11.72	12.09	10.46	11.00	6,778,403	-0.87(-7.35%)
Apr 16, 2002	11.58	12.26	11.58	11.87	3,687,928	+0.47(+4.08%)
Apr 15, 2002	10.85	11.51	10.80	11.40	3,665,739	+0.71(+6.61%)
Apr 12, 2002	10.32	10.70	10.32	10.70	2,005,583	+0.35(+3.37%)
Apr 11, 2002	10.22	10.90	9.932	10.35	3,179,437	+0.20(+2.00%)
Apr 10, 2002	9.457	10.89	9.360	10.14	5,621,888	+0.69(+7.28%)
Apr 09, 2002	8.672	9.467	8.672	9.457	3,856,565	+0.78(+9.05%)
Apr 08, 2002	8.333	8.672	8.333	8.672	1,128,443	+0.10(+1.13%)
Apr 05, 2002	8.381	8.662	8.372	8.575	1,067,140	+0.07(+0.80%)
Apr 04, 2002	8.527	8.536	8.343	8.507	1,180,975	-0.03(-0.34%)
Apr 03, 2002	8.672	8.672	8.362	8.536	1,123,902	-0.14(-1.56%)
Apr 02, 2002	8.527	8.672	8.362	8.672	1,015,434	+0.19(+2.29%)

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