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 (%)
Jun 30, 2003	6.880	6.977	6.734	6.918	1,075,154	+0.23(+3.48%)
Jun 27, 2003	7.025	7.054	6.599	6.686	2,501,607	-0.51(-7.13%)
Jun 26, 2003	7.132	7.703	6.541	7.199	4,988,457	+0.07(+0.95%)
Jun 25, 2003	7.180	7.364	6.938	7.132	4,274,715	+0.05(+0.68%)
Jun 24, 2003	6.172	7.238	6.105	7.083	5,575,056	+0.98(+16.03%)
Jun 23, 2003	6.618	6.628	6.056	6.105	2,001,183	-0.61(-9.09%)
Jun 20, 2003	6.744	6.793	6.444	6.715	996,824	-0.02(-0.29%)
Jun 19, 2003	6.977	6.977	6.734	6.734	1,427,588	-0.26(-3.74%)
Jun 18, 2003	6.812	7.054	6.686	6.996	2,644,026	+0.18(+2.70%)
Jun 17, 2003	6.880	6.967	6.793	6.812	866,893	+0.00(+0.00%)
Jun 16, 2003	6.928	7.209	6.783	6.812	2,923,702	+0.05(+0.72%)
Jun 13, 2003	6.637	6.918	6.492	6.763	4,250,256	+0.29(+4.49%)
Jun 12, 2003	6.289	6.928	6.289	6.473	5,784,761	+0.37(+6.03%)
Jun 11, 2003	5.920	6.153	5.920	6.105	1,394,667	+0.20(+3.45%)
Jun 10, 2003	5.950	5.959	5.688	5.901	3,130,725	-0.05(-0.81%)
Jun 09, 2003	6.163	6.172	5.862	5.950	1,883,120	-0.23(-3.76%)
Jun 06, 2003	6.366	6.444	6.153	6.182	1,245,231	-0.18(-2.89%)
Jun 05, 2003	6.482	6.541	6.298	6.366	1,070,510	-0.13(-1.94%)
Jun 04, 2003	6.502	6.667	6.444	6.492	677,105	-0.05(-0.74%)
Jun 03, 2003	6.473	6.657	6.327	6.541	587,836	-0.03(-0.44%)

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