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 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2003	6.541	6.637	6.492	6.541	606,412	+0.01(+0.15%)
Sep 29, 2003	6.453	6.647	6.444	6.531	823,136	+0.09(+1.35%)
Sep 26, 2003	6.347	6.618	6.172	6.444	987,536	+0.04(+0.61%)
Sep 25, 2003	6.579	6.608	6.386	6.405	1,289,504	-0.17(-2.65%)
Sep 24, 2003	6.744	6.783	6.570	6.579	1,349,464	-0.23(-3.41%)
Sep 23, 2003	6.734	6.841	6.734	6.812	1,817,793	+0.09(+1.30%)
Sep 22, 2003	6.831	6.831	6.676	6.725	832,424	-0.20(-2.94%)
Sep 19, 2003	6.841	6.967	6.851	6.928	937,999	+0.09(+1.27%)
Sep 18, 2003	6.889	6.977	6.870	6.841	591,035	-0.02(-0.28%)
Sep 17, 2003	6.948	6.938	6.860	6.860	578,858	-0.09(-1.26%)
Sep 16, 2003	6.783	7.112	6.783	6.948	2,340,613	+0.16(+2.43%)
Sep 15, 2003	6.918	7.025	6.783	6.783	845,221	-0.14(-1.96%)
Sep 12, 2003	6.831	6.986	6.744	6.918	583,089	+0.11(+1.56%)
Sep 11, 2003	6.734	6.841	6.657	6.812	598,672	+0.08(+1.15%)
Sep 10, 2003	6.880	6.928	6.734	6.734	996,102	-0.23(-3.34%)
Sep 09, 2003	7.025	7.054	6.918	6.967	498,257	-0.01(-0.14%)
Sep 08, 2003	7.025	7.064	6.928	6.977	732,318	-0.08(-1.10%)
Sep 05, 2003	7.112	7.209	7.025	7.054	889,701	-0.15(-2.02%)
Sep 04, 2003	7.180	7.306	7.132	7.199	479,887	-0.02(-0.27%)
Sep 03, 2003	7.199	7.471	7.170	7.219	1,434,606	-0.01(-0.13%)

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