Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

79.99 -0.36 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2004 9.804 9.997 9.756 9.959 890,760 +0.05(+0.49%)
Sep 29, 2004 9.785 9.920 9.727 9.910 1,004,848 +0.20(+2.09%)
Sep 28, 2004 9.369 9.804 9.369 9.707 1,852,540 +0.29(+3.08%)
Sep 27, 2004 9.524 9.524 9.331 9.418 501,596 -0.11(-1.12%)
Sep 24, 2004 9.485 9.601 9.456 9.524 535,657 +0.11(+1.13%)
Sep 23, 2004 9.418 9.505 9.360 9.418 696,333 +0.03(+0.31%)
Sep 22, 2004 9.611 9.611 9.350 9.389 1,002,467 -0.26(-2.70%)
Sep 21, 2004 9.659 9.717 9.611 9.650 898,938 +0.00(+0.00%)
Sep 20, 2004 9.640 9.736 9.514 9.650 918,712 -0.02(-0.20%)
Sep 17, 2004 10.05 10.05 9.572 9.669 3,041,981 -0.36(-3.56%)
Sep 16, 2004 10.03 10.17 9.949 10.03 750,375 -0.02(-0.19%)
Sep 15, 2004 9.959 10.31 9.804 10.05 2,832,232 +0.03(+0.29%)
Sep 14, 2004 10.08 10.09 9.939 10.02 475,403 +0.02(+0.19%)
Sep 13, 2004 10.08 10.09 9.920 9.997 592,597 -0.11(-1.05%)
Sep 10, 2004 10.14 10.15 9.968 10.10 1,000,189 +0.09(+0.87%)
Sep 09, 2004 9.997 10.10 9.814 10.02 1,310,465 +0.21(+2.17%)
Sep 08, 2004 10.04 10.05 9.804 9.804 735,053 -0.14(-1.36%)
Sep 07, 2004 9.939 9.997 9.823 9.939 1,257,976 +0.17(+1.78%)
Sep 03, 2004 9.756 9.852 9.659 9.765 1,082,805 +0.11(+1.10%)
Sep 02, 2004 9.456 9.707 9.437 9.659 703,373 +0.17(+1.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.