Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Crown Cork & Seal Company (NY: CCK )

84.90 -0.35 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.595	8.701	8.168	8.178	2,063,791	-0.42(-4.85%)
Apr 29, 2004	8.672	8.740	8.478	8.595	2,159,359	-0.14(-1.55%)
Apr 28, 2004	9.011	9.011	8.672	8.730	829,046	-0.33(-3.64%)
Apr 27, 2004	9.157	9.205	9.021	9.060	611,696	-0.06(-0.64%)
Apr 26, 2004	9.108	9.370	9.060	9.118	919,040	-0.01(-0.11%)
Apr 23, 2004	9.157	9.195	8.982	9.127	1,278,504	-0.03(-0.32%)
Apr 22, 2004	8.905	9.350	8.905	9.157	1,744,371	+0.30(+3.39%)
Apr 21, 2004	9.002	9.002	8.691	8.856	1,506,999	-0.15(-1.61%)
Apr 20, 2004	9.195	9.263	8.934	9.002	1,805,262	-0.18(-2.00%)
Apr 19, 2004	8.963	9.312	8.934	9.186	3,469,237	-0.02(-0.21%)
Apr 16, 2004	8.963	9.205	8.866	9.205	1,007,487	+0.24(+2.70%)
Apr 15, 2004	8.624	9.079	8.624	8.963	1,969,771	+0.44(+5.11%)
Apr 14, 2004	8.401	8.672	8.362	8.527	1,411,638	-0.07(-0.79%)
Apr 13, 2004	8.992	8.992	8.556	8.595	2,442,037	-0.37(-4.11%)
Apr 12, 2004	9.021	9.166	8.963	8.963	1,344,555	-0.03(-0.32%)
Apr 08, 2004	9.157	9.244	8.943	8.992	815,216	-0.07(-0.75%)
Apr 07, 2004	9.292	9.292	8.963	9.060	919,350	-0.23(-2.50%)
Apr 06, 2004	9.224	9.331	9.127	9.292	818,312	+0.05(+0.52%)
Apr 05, 2004	9.496	9.534	9.205	9.244	1,046,911	-0.28(-2.95%)
Apr 02, 2004	9.593	9.622	9.467	9.525	2,416,030	+0.17(+1.87%)

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 Sunnyvale

Find A Business

or Browse Listings

Crown Cork & Seal Company (NY: CCK )

Historical Prices