Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2004 12.23 12.41 12.10 12.36 1,181,157 +0.14(+1.11%)
Nov 29, 2004 12.20 12.23 11.72 12.23 1,063,135 +0.12(+0.96%)
Nov 26, 2004 11.96 12.19 11.96 12.11 357,173 +0.14(+1.13%)
Nov 24, 2004 11.64 12.00 11.55 11.98 1,109,723 +0.48(+4.20%)
Nov 23, 2004 11.72 11.72 11.41 11.49 1,259,736 -0.14(-1.24%)
Nov 22, 2004 11.45 11.80 11.41 11.64 1,299,180 +0.16(+1.43%)
Nov 19, 2004 11.49 11.64 11.41 11.48 1,640,307 -0.12(-1.00%)
Nov 18, 2004 11.85 11.85 11.48 11.59 898,524 -0.16(-1.40%)
Nov 17, 2004 11.55 12.06 11.55 11.76 1,302,700 +0.28(+2.44%)
Nov 16, 2004 11.56 11.74 11.47 11.48 1,699,732 -0.26(-2.22%)
Nov 15, 2004 11.98 12.07 11.74 11.74 1,124,010 -0.34(-2.80%)
Nov 12, 2004 12.03 12.14 11.96 12.07 896,557 +0.01(+0.08%)
Nov 11, 2004 12.22 12.32 11.95 12.06 1,068,001 -0.18(-1.50%)
Nov 10, 2004 12.19 12.35 12.14 12.25 842,205 +0.08(+0.63%)
Nov 09, 2004 12.07 12.27 11.95 12.17 976,895 +0.20(+1.70%)
Nov 08, 2004 11.98 12.12 11.90 11.97 842,619 -0.27(-2.21%)
Nov 05, 2004 12.25 12.41 12.14 12.24 1,544,957 -0.01(-0.08%)
Nov 04, 2004 11.94 12.28 11.67 12.25 2,350,927 +0.29(+2.42%)
Nov 03, 2004 11.59 11.99 11.35 11.96 4,663,032 +0.90(+8.12%)
Nov 02, 2004 10.87 11.18 10.82 11.06 1,204,658 +0.24(+2.23%)
Nov 01, 2004 10.87 11.01 10.80 10.82 703,994 -0.14(-1.32%)
Oct 29, 2004 10.81 11.12 10.81 10.96 1,316,055 +0.17(+1.61%)
Oct 28, 2004 10.74 10.91 10.63 10.79 683,806 +0.05(+0.45%)
Oct 27, 2004 10.65 10.79 10.63 10.74 1,034,457 +0.12(+1.09%)
Oct 26, 2004 10.50 10.67 10.37 10.63 843,758 +0.19(+1.85%)
Oct 25, 2004 10.29 10.53 10.29 10.43 698,507 +0.00(+0.00%)
Oct 22, 2004 10.63 10.90 10.30 10.43 1,453,334 -0.19(-1.82%)
Oct 21, 2004 10.43 10.72 10.38 10.63 1,203,727 +0.22(+2.14%)
Oct 20, 2004 10.24 10.51 10.22 10.40 934,863 +0.07(+0.65%)
Oct 19, 2004 10.59 10.62 10.30 10.34 1,015,512 -0.24(-2.28%)
Oct 18, 2004 10.48 10.77 10.38 10.58 1,030,316 +0.10(+0.92%)
Oct 15, 2004 10.45 10.72 10.34 10.48 2,464,705 +0.05(+0.46%)
Oct 14, 2004 9.756 10.58 9.756 10.43 5,493,227 +0.79(+8.22%)
Oct 13, 2004 9.785 9.804 9.437 9.640 1,060,547 -0.13(-1.29%)
Oct 12, 2004 9.765 9.872 9.717 9.765 877,094 -0.09(-0.88%)
Oct 11, 2004 9.910 9.910 9.746 9.852 410,076 -0.04(-0.39%)
Oct 08, 2004 10.02 10.12 9.891 9.891 694,469 -0.16(-1.63%)
Oct 07, 2004 10.14 10.20 10.05 10.06 1,100,198 -0.07(-0.67%)
Oct 06, 2004 9.852 10.16 9.852 10.12 1,171,633 +0.20(+2.04%)
Oct 05, 2004 10.04 10.05 9.852 9.920 616,409 -0.13(-1.25%)
Oct 04, 2004 9.997 10.12 9.997 10.05 861,668 +0.08(+0.77%)
Oct 01, 2004 9.949 10.02 9.833 9.968 1,026,900 +0.01(+0.10%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.