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 (%)
Apr 30, 2003	5.126	5.145	4.942	5.136	1,134,186	+0.00(+0.00%)
Apr 29, 2003	5.339	5.426	5.087	5.136	1,303,643	-0.20(-3.81%)
Apr 28, 2003	5.291	5.388	5.281	5.339	628,291	+0.11(+2.04%)
Apr 25, 2003	5.465	5.475	5.194	5.232	692,792	-0.14(-2.53%)
Apr 24, 2003	5.417	5.765	5.368	5.368	1,966,507	+0.21(+4.14%)
Apr 23, 2003	5.339	5.455	5.107	5.155	1,458,342	-0.09(-1.66%)
Apr 22, 2003	5.136	5.378	5.058	5.242	923,035	+0.08(+1.50%)
Apr 21, 2003	5.378	5.639	5.087	5.165	2,312,955	-0.25(-4.65%)
Apr 17, 2003	5.475	5.775	5.077	5.417	4,206,705	-0.46(-7.76%)
Apr 16, 2003	5.727	5.920	5.678	5.872	1,817,071	+0.24(+4.30%)
Apr 15, 2003	5.717	5.717	5.523	5.630	977,629	-0.05(-0.85%)
Apr 14, 2003	5.368	5.746	5.368	5.678	616,733	+0.31(+5.78%)
Apr 11, 2003	5.639	5.765	5.232	5.368	990,529	-0.23(-4.15%)
Apr 10, 2003	5.756	5.814	5.562	5.601	841,919	-0.13(-2.20%)
Apr 09, 2003	5.853	5.862	5.669	5.727	773,186	-0.16(-2.80%)
Apr 08, 2003	5.843	5.959	5.717	5.891	641,088	+0.13(+2.18%)
Apr 07, 2003	5.814	6.037	5.736	5.765	1,258,956	+0.16(+2.94%)
Apr 04, 2003	5.620	5.785	5.572	5.601	573,181	+0.05(+0.87%)
Apr 03, 2003	5.901	5.901	5.513	5.552	824,581	-0.25(-4.34%)
Apr 02, 2003	5.620	5.988	5.620	5.804	1,116,641	+0.37(+6.77%)

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