$53.66 +0.51 (%) Crown Holdings Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
8/26/201653.5153.9852.7953.15875,329
8/25/201653.4853.7553.3253.47875,548
8/24/201654.0654.0653.4053.49400,087
8/23/201654.1854.2853.9054.00571,310
8/22/201653.8853.9953.5653.89474,617
8/19/201653.9254.3253.5154.13399,210
8/18/201653.7954.1853.6554.17584,535
8/17/201653.5453.9053.1853.73678,659
8/16/201653.9954.1553.5753.57451,642
8/15/201654.1554.8754.0454.06628,622
8/12/201654.6254.7253.8854.01818,896
8/11/201654.5954.9354.2854.64633,322
8/10/201653.9854.4153.7654.19743,626
8/9/201653.9354.1253.6253.72631,518
8/8/201654.0554.3353.6853.85605,916
8/5/201653.9554.4953.9154.08713,646
8/4/201652.9754.4852.9753.681,089,141
8/3/201652.4653.1252.3452.79800,968
8/2/201653.0953.0952.2152.56630,446
8/1/201653.0253.3652.6752.98748,971
7/29/201653.1953.2752.5852.97570,369
7/28/201653.5853.5852.9653.29520,158
7/27/201653.6153.8353.1653.631,106,881
7/26/201653.0053.7052.9953.391,023,728
7/25/201653.0253.0752.7653.001,577,488
7/22/201653.2753.7852.9352.992,234,447
7/21/201652.4455.5052.4453.004,055,130
7/20/201651.9252.3151.6852.261,296,490
7/19/201651.7452.0751.6551.831,012,854
7/18/201651.6451.9751.1551.871,003,413
7/15/201651.9452.1251.5751.78664,608
7/14/201652.3252.3251.6951.88570,518
7/13/201652.2652.3651.6151.86845,440
7/12/201652.2552.8751.9151.94992,788
7/11/201651.9852.0651.2851.95475,417
7/8/201651.0052.0150.8251.68889,705
7/7/201650.0851.3450.0850.47929,206
7/6/201649.1750.3649.1450.07951,146
7/5/201650.7650.7849.4649.75699,300
7/1/201650.4550.9650.1450.88970,937
6/30/201649.5450.6949.1350.67911,801
6/29/201649.8749.9249.1649.541,269,138
6/28/201648.6549.5448.3349.481,072,923
6/27/201649.4949.5248.0448.36887,398
6/24/201651.3951.8749.7849.812,848,797
6/23/201653.6654.0753.1853.27980,246
6/22/201653.0553.3252.9553.07884,841
6/21/201653.5453.5452.9252.95780,716
6/20/201653.3853.9553.3153.39830,870
6/17/201652.6353.2552.6152.91581,706
6/16/201652.2752.8051.8652.75389,931
6/15/201652.9253.2152.5352.59754,259
6/14/201651.8352.9451.7952.901,084,895
6/13/201652.8152.8952.0252.06510,201
6/10/201653.8754.0052.9753.10623,972
6/9/201653.6754.3653.5154.25760,322
6/8/201653.7654.1353.4354.08729,701
6/7/201653.6753.9953.2253.71603,483
6/6/201653.2253.6653.2053.50644,191
6/3/201653.3253.3352.7353.22606,485
6/2/201652.6453.3052.4353.28905,877
6/1/201651.9352.9951.8052.801,072,087
5/31/201652.5752.7451.9752.17799,585
5/27/201651.8652.6251.8652.46838,888
5/26/201652.7552.7551.6751.841,637,963
5/25/201652.6953.0352.4052.51675,897
5/24/201652.2452.8052.0852.421,460,179
5/23/201652.2952.4351.8951.93647,698
5/20/201652.2752.6351.9852.15839,140
5/19/201652.4952.7751.8552.101,303,284
5/18/201653.0053.5552.4552.891,161,713
5/17/201654.1854.2252.8753.001,599,949
5/16/201654.2354.7354.1554.23772,154
5/13/201654.6954.7254.0054.201,134,366
5/12/201654.9455.4454.5355.051,017,294
5/11/201654.1854.9754.0154.44965,331
5/10/201653.7954.5753.6454.40905,914
5/9/201653.3353.7853.0953.62745,616
5/6/201653.5953.8153.2753.58908,970
5/5/201653.6753.8053.3253.581,113,497
5/4/201653.1853.6552.9253.641,018,883
5/3/201653.7453.7453.0853.581,374,802
5/2/201652.9654.0252.7853.871,972,284
4/29/201653.2653.7652.5452.961,047,060
4/28/201653.4454.0553.1153.60701,233
4/27/201653.9154.2053.6053.97713,732
4/26/201653.5353.9253.3153.85923,685
4/25/201653.9354.1253.0053.271,574,335
4/22/201653.4754.5053.2254.111,693,073
4/21/201649.6553.4549.6553.162,625,949
4/20/201652.1253.0551.8652.741,597,720
4/19/201652.0552.0851.6552.03689,892
4/18/201650.7751.7450.7251.59722,320
4/15/201650.5051.2450.4751.141,122,240
4/14/201650.4750.5849.9950.47448,463
4/13/201650.2650.6649.6750.48476,224
4/12/201648.8250.1048.8250.041,302,874
4/11/201648.9049.3248.5848.90524,335
4/8/201649.3849.4448.4948.79559,513
4/7/201649.0649.2148.6949.17788,343
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center