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 )

84.78 -0.95 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2004	9.738	9.883	9.593	9.660	879,100	-0.08(-0.80%)
Jun 29, 2004	9.622	9.903	9.622	9.738	1,034,836	+0.13(+1.31%)
Jun 28, 2004	9.738	9.883	9.496	9.612	910,578	-0.10(-1.00%)
Jun 25, 2004	9.641	10.27	9.593	9.709	4,699,957	+0.16(+1.73%)
Jun 24, 2004	9.399	9.641	9.341	9.544	1,096,243	+0.02(+0.20%)
Jun 23, 2004	9.302	9.612	9.176	9.525	1,083,962	+0.16(+1.76%)
Jun 22, 2004	9.350	9.389	9.157	9.360	692,815	-0.02(-0.21%)
Jun 21, 2004	9.399	9.544	9.060	9.379	937,514	-0.02(-0.21%)
Jun 18, 2004	9.205	9.525	9.205	9.399	1,586,777	+0.19(+2.11%)
Jun 17, 2004	9.166	9.205	9.011	9.205	1,021,626	+0.04(+0.42%)
Jun 16, 2004	9.186	9.205	9.011	9.166	546,057	+0.02(+0.21%)
Jun 15, 2004	8.982	9.147	8.982	9.147	883,022	+0.18(+2.05%)
Jun 14, 2004	9.060	9.060	8.817	8.963	909,029	-0.15(-1.60%)
Jun 10, 2004	9.011	9.428	8.963	9.108	3,389,356	+0.16(+1.73%)
Jun 09, 2004	9.011	9.031	8.885	8.953	1,457,564	-0.06(-0.65%)
Jun 08, 2004	9.011	9.060	8.885	9.011	1,444,664	-0.03(-0.32%)
Jun 07, 2004	9.002	9.108	8.914	9.040	1,558,602	+0.20(+2.30%)
Jun 04, 2004	8.885	8.963	8.779	8.837	1,084,375	+0.10(+1.11%)
Jun 03, 2004	8.691	8.943	8.604	8.740	1,781,215	+0.02(+0.22%)
Jun 02, 2004	8.488	8.720	8.440	8.720	830,387	+0.21(+2.51%)

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