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 (%)
Mar 31, 2003	5.416	5.523	5.068	5.445	934,831	-0.04(-0.71%)
Mar 28, 2003	5.358	5.533	5.329	5.484	898,296	+0.14(+2.54%)
Mar 27, 2003	4.990	5.368	4.990	5.349	558,958	+0.26(+5.14%)
Mar 26, 2003	5.135	5.310	5.087	5.087	875,178	+0.10(+1.94%)
Mar 25, 2003	4.922	5.300	4.922	4.990	807,682	+0.07(+1.38%)
Mar 24, 2003	5.300	5.310	4.748	4.922	1,033,495	-0.46(-8.47%)
Mar 21, 2003	5.436	5.591	5.329	5.378	1,090,877	-0.03(-0.54%)
Mar 20, 2003	5.339	5.533	5.145	5.407	527,996	-0.02(-0.36%)
Mar 19, 2003	5.455	5.562	5.213	5.426	538,627	-0.13(-2.27%)
Mar 18, 2003	5.659	5.659	5.329	5.552	870,431	+0.08(+1.42%)
Mar 17, 2003	4.787	5.523	4.738	5.475	1,119,361	+0.59(+12.10%)
Mar 14, 2003	4.893	4.942	4.767	4.883	930,599	+0.05(+1.00%)
Mar 13, 2003	4.661	4.874	4.641	4.835	1,012,028	+0.19(+4.18%)
Mar 12, 2003	4.447	4.719	4.409	4.641	706,025	+0.17(+3.90%)
Mar 11, 2003	4.593	4.602	4.428	4.467	947,215	-0.09(-1.91%)
Mar 10, 2003	4.738	4.767	4.496	4.554	2,030,249	-0.23(-4.86%)
Mar 07, 2003	4.796	4.806	4.554	4.787	1,810,216	+0.04(+0.82%)
Mar 06, 2003	5.039	5.087	4.748	4.748	1,351,882	-0.36(-7.02%)
Mar 05, 2003	5.058	5.194	4.951	5.106	606,226	-0.05(-0.94%)
Mar 04, 2003	5.232	5.320	4.893	5.155	944,635	-0.21(-3.97%)

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