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 )

84.03 +0.25 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.475	5.707	5.349	5.639	949,867	+0.31(+5.82%)
Aug 29, 2002	5.378	5.610	5.039	5.329	906,007	-0.08(-1.43%)
Aug 28, 2002	5.543	5.698	5.329	5.407	1,289,917	-0.16(-2.79%)
Aug 27, 2002	4.874	5.591	4.874	5.562	2,512,340	+0.75(+15.49%)
Aug 26, 2002	4.312	4.816	4.293	4.816	13,684,537	+0.28(+6.20%)
Aug 23, 2002	4.428	4.738	4.428	4.535	7,905,245	+0.08(+1.74%)
Aug 22, 2002	4.196	4.632	4.118	4.457	869,061	+0.26(+6.24%)
Aug 21, 2002	4.225	4.283	4.070	4.196	563,068	+0.07(+1.64%)
Aug 20, 2002	4.283	4.457	4.128	4.128	667,817	-0.23(-5.33%)
Aug 16, 2002	4.360	4.554	4.273	4.360	285,455	-0.02(-0.44%)
Aug 15, 2002	4.370	4.448	3.934	4.380	677,725	+0.11(+2.49%)
Aug 14, 2002	4.525	4.603	4.050	4.273	927,369	-0.25(-5.57%)
Aug 13, 2002	4.351	4.796	4.273	4.525	591,861	+0.16(+3.55%)
Aug 12, 2002	4.360	4.554	4.089	4.370	1,110,346	+0.19(+4.64%)
Aug 07, 2002	4.254	4.254	3.973	4.176	666,063	+0.06(+1.41%)
Aug 06, 2002	4.108	4.118	3.789	4.118	2,100,050	+0.21(+5.46%)
Aug 05, 2002	3.934	3.944	3.731	3.905	788,150	-0.13(-3.12%)
Aug 02, 2002	3.731	4.263	3.711	4.031	3,538,165	+0.32(+8.62%)
Aug 01, 2002	3.391	3.963	3.391	3.711	2,909,047	+0.37(+11.01%)
Jul 31, 2002	3.924	4.147	3.101	3.343	6,408,822	-0.53(-13.75%)
Jul 30, 2002	4.700	4.787	3.866	3.876	2,549,493	-0.87(-18.37%)
Jul 29, 2002	4.554	4.990	4.554	4.748	1,356,379	+0.10(+2.08%)
Jul 26, 2002	4.360	4.651	4.331	4.651	977,422	+0.35(+8.11%)
Jul 25, 2002	4.360	4.506	4.128	4.302	1,651,123	+0.18(+4.47%)
Jul 24, 2002	3.391	4.496	3.343	4.118	6,439,163	-0.48(-10.53%)
Jul 23, 2002	5.707	6.153	4.593	4.603	2,553,931	-0.98(-17.53%)
Jul 22, 2002	6.105	6.337	5.533	5.581	1,426,349	-0.34(-5.73%)
Jul 19, 2002	6.395	6.783	5.862	5.920	1,918,931	-1.16(-16.42%)
Jul 17, 2002	7.054	7.267	6.589	7.083	2,039,367	+0.86(+13.86%)
Jul 12, 2002	6.201	6.473	6.105	6.221	2,308,827	-0.03(-0.47%)
Jul 11, 2002	6.298	6.434	6.056	6.250	1,493,430	-0.15(-2.27%)
Jul 10, 2002	6.773	6.793	6.153	6.395	2,240,301	-0.37(-5.44%)
Jul 09, 2002	6.637	6.763	6.637	6.763	1,468,868	+0.10(+1.45%)
Jul 08, 2002	6.637	6.667	6.637	6.667	1,722,229	+0.03(+0.44%)
Jul 05, 2002	6.017	6.637	6.008	6.637	1,208,800	+0.72(+12.11%)
Jul 04, 2002	5.368	6.105	5.329	5.920	2,532,052	+0.00(+0.00%)
Jul 03, 2002	5.368	6.105	5.329	5.920	64,893,192	+0.53(+9.89%)
Jul 02, 2002	5.872	6.105	5.155	5.388	2,876,333	-0.57(-9.59%)
Jul 01, 2002	6.686	6.696	5.814	5.959	2,680,353	-0.68(-10.22%)
Jun 28, 2002	6.531	6.763	6.366	6.637	2,978,812	+0.17(+2.70%)
Jun 27, 2002	6.880	7.025	6.395	6.463	2,796,454	-0.38(-5.52%)
Jun 26, 2002	6.783	6.977	6.550	6.841	2,801,511	+0.20(+3.07%)
Jun 25, 2002	6.589	6.831	6.473	6.637	908,484	-0.19(-2.84%)
Jun 21, 2002	6.444	7.074	6.356	6.831	69,908,792	+0.39(+6.02%)
Jun 20, 2002	7.083	7.112	6.105	6.444	4,414,347	-0.79(-10.98%)
Jun 19, 2002	7.510	7.558	7.044	7.238	2,143,394	-0.42(-5.44%)
Jun 18, 2002	7.606	7.839	7.539	7.655	2,215,532	-0.05(-0.63%)
Jun 17, 2002	7.510	7.849	7.510	7.703	1,962,998	+0.05(+0.63%)
Jun 14, 2002	8.139	8.227	7.519	7.655	2,138,750	-0.36(-4.47%)
Jun 12, 2002	7.655	8.479	7.471	8.013	5,152,135	+0.26(+3.38%)
Jun 11, 2002	7.752	7.926	7.606	7.752	25,748,810	+0.02(+0.25%)
Jun 10, 2002	7.723	7.897	7.519	7.732	1,895,298	-0.09(-1.12%)
Jun 07, 2002	7.510	7.887	7.461	7.820	2,381,377	+0.29(+3.86%)
Jun 06, 2002	7.752	8.304	7.510	7.529	2,672,406	-0.38(-4.78%)

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