Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Cork & Seal Company (NY: CCK )

84.19 +0.75 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.575 8.672 8.565 8.653 527,687 +0.11(+1.25%)
May 27, 2004 8.536 8.672 8.527 8.546 640,077 +0.00(+0.00%)
May 26, 2004 8.711 8.720 8.440 8.546 759,073 -0.18(-2.11%)
May 25, 2004 8.333 8.740 8.333 8.730 581,250 +0.33(+3.92%)
May 24, 2004 8.595 8.720 8.314 8.401 846,074 -0.15(-1.70%)
May 21, 2004 8.362 8.575 8.284 8.546 994,483 +0.18(+2.20%)
May 20, 2004 8.188 8.391 8.149 8.362 935,140 +0.19(+2.37%)
May 19, 2004 8.294 8.507 8.139 8.168 1,308,123 -0.08(-0.94%)
May 18, 2004 8.149 8.333 8.091 8.246 1,576,766 +0.11(+1.31%)
May 17, 2004 8.139 8.217 7.965 8.139 943,603 -0.11(-1.29%)
May 14, 2004 8.091 8.352 8.091 8.246 1,296,358 -0.09(-1.05%)
May 13, 2004 8.440 8.440 8.284 8.333 866,406 -0.10(-1.15%)
May 12, 2004 8.091 8.527 8.003 8.430 1,962,237 +0.38(+4.69%)
May 11, 2004 8.042 8.100 7.945 8.052 863,722 +0.17(+2.21%)
May 10, 2004 8.139 8.139 7.606 7.878 2,615,215 -0.07(-0.85%)
May 07, 2004 8.372 8.478 7.945 7.945 1,340,736 -0.52(-6.18%)
May 06, 2004 8.478 8.575 8.333 8.469 1,061,257 -0.17(-2.02%)
May 05, 2004 8.720 8.720 8.575 8.643 483,412 -0.06(-0.67%)
May 04, 2004 8.527 8.856 8.410 8.701 1,411,535 +0.27(+3.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.