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 )

83.49 -0.70 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.155	5.261	4.748	5.087	1,431,969	-0.22(-4.20%)
Sep 27, 2002	5.707	5.814	5.203	5.310	843,907	-0.41(-7.12%)
Sep 26, 2002	5.649	5.775	5.484	5.717	823,782	+0.16(+2.97%)
Sep 25, 2002	5.087	5.659	5.068	5.552	1,137,732	+0.52(+10.40%)
Sep 24, 2002	5.242	5.242	4.864	5.029	1,251,877	-0.31(-5.81%)
Sep 23, 2002	5.688	5.688	5.329	5.339	8,070,634	-0.35(-6.13%)
Sep 20, 2002	5.571	5.726	5.281	5.688	663,711	+0.34(+6.34%)
Sep 19, 2002	5.329	5.814	5.194	5.349	13,086,399	-0.17(-3.16%)
Sep 18, 2002	6.007	6.007	5.523	5.523	1,849,847	-0.75(-11.90%)
Sep 17, 2002	6.880	6.880	6.007	6.269	1,218,129	-0.37(-5.55%)
Sep 16, 2002	6.773	7.073	6.569	6.637	925,852	-0.14(-2.00%)
Sep 13, 2002	6.724	6.773	6.502	6.773	753,706	+0.03(+0.43%)
Sep 12, 2002	6.521	6.773	6.298	6.744	1,070,236	+0.18(+2.81%)
Sep 11, 2002	6.560	6.676	6.443	6.560	562,467	-0.01(-0.15%)
Sep 10, 2002	6.821	6.831	6.153	6.569	1,250,019	-0.25(-3.69%)
Sep 09, 2002	6.763	6.821	6.724	6.821	1,303,892	+0.06(+0.86%)
Sep 06, 2002	6.511	6.870	6.511	6.763	1,683,893	+0.22(+3.41%)
Sep 05, 2002	6.414	6.589	6.211	6.540	2,007,854	+0.09(+1.35%)
Sep 04, 2002	5.814	6.492	5.736	6.453	2,388,577	+0.64(+11.00%)

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