$46.62 -0.36 (%) Crown Holdings Inc - NYSE

Sep. 19, 2014 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
9/18/201447.1047.1846.4846.981,037,696
9/17/201448.1548.4146.9647.191,975,587
9/16/201448.8049.0048.4248.451,069,103
9/12/201449.6349.7649.0249.10936,387
9/11/201449.3749.8249.2549.61806,262
9/10/201449.5849.6849.1749.471,210,179
9/9/201449.8150.0249.6349.78736,131
9/8/201450.3250.7249.8649.931,388,669
9/5/201449.6550.5249.4550.491,104,658
9/4/201450.3050.4749.7349.751,361,658
9/3/201450.3650.6350.0350.091,055,519
9/2/201449.3650.4049.2850.123,141,407
8/29/201448.2048.3047.9548.27675,900
8/28/201447.5948.2147.3548.151,966,028
8/27/201447.5147.8147.3947.78619,708
8/26/201446.8047.6346.7847.601,089,235
8/25/201446.9946.9946.3746.71641,378
8/22/201447.1847.2446.7146.78579,384
8/21/201446.9447.4146.8347.091,031,764
8/20/201446.8547.0246.5846.81478,173
8/19/201447.1647.3246.9947.01467,140
8/18/201446.5447.0846.5447.06675,872
8/15/201446.3346.5646.0746.45503,004
8/14/201446.0546.3345.9446.22583,193
8/13/201446.2146.4245.8045.96651,943
8/12/201445.7746.1845.7746.11402,181
8/11/201446.4846.6345.9746.09516,355
8/8/201446.3946.4246.0346.35526,278
8/7/201446.7346.8946.3246.451,265,842
8/6/201445.2146.4745.1446.381,379,520
8/5/201445.7746.0645.3645.47747,784
8/4/201446.0446.3245.8046.041,458,574
8/1/201446.4546.6645.6445.961,917,709
7/31/201447.0747.2046.2546.551,186,687
7/30/201447.5147.8747.1447.42806,633
7/29/201447.8848.2247.5647.591,113,089
7/28/201448.3848.5647.8947.96620,975
7/25/201448.6048.7748.3148.49875,631
7/24/201447.8048.8047.8048.751,194,008
7/23/201448.7248.9147.5147.852,331,249
7/22/201450.8850.9548.3548.883,497,162
7/21/201451.3051.5650.9451.47937,547
7/18/201450.5151.2950.1951.29772,856
7/17/201450.5250.7950.0450.12571,850
7/16/201451.3151.4250.7150.76610,909
7/15/201451.0551.4951.0251.10737,347
7/14/201451.1451.3550.9050.96620,799
7/11/201451.2151.3850.8750.99993,391
7/10/201450.6651.4550.5051.051,131,071
7/9/201450.8851.1550.6151.14810,753
7/8/201450.4650.8750.2950.86764,940
7/7/201450.5650.8150.3450.64718,460
7/3/201450.4150.7550.3050.66676,181
7/2/201450.1350.3549.7850.181,069,035
7/1/201449.9250.3749.6350.00601,741
6/30/201449.4649.8549.0649.76737,810
6/27/201449.4149.8549.1649.401,393,104
6/26/201449.6849.8149.2149.49621,779
6/25/201449.5149.7649.4049.55642,590
6/24/201449.6950.3949.3049.86727,278
6/23/201448.9550.0048.7349.941,120,441
6/20/201449.3649.5649.1749.29868,192
6/19/201449.3049.3849.1049.22711,857
6/18/201449.0249.2348.7349.19478,692
6/17/201448.8949.2948.7249.041,034,151
6/16/201449.5049.5948.8548.98594,520
6/13/201449.3249.6748.9349.521,161,683
6/12/201449.8049.8449.1649.33512,421
6/11/201450.1750.2849.8649.96586,317
6/10/201450.4750.8950.1350.46736,815
6/9/201450.1150.7150.0050.68997,534
6/6/201449.8050.2549.6050.241,391,275
6/5/201448.9949.4948.6449.47666,538
6/4/201448.9349.0048.7648.85506,735
6/3/201448.6349.1048.5649.00665,053
6/2/201448.9749.0448.5448.90454,588
5/30/201448.7848.9948.6648.85612,953
5/29/201448.5048.8548.4048.85844,985
5/28/201448.6448.8348.4848.50718,514
5/27/201448.7048.7948.5548.65627,896
5/23/201448.4948.6348.2848.49816,296
5/22/201448.5448.7648.4148.42669,227
5/21/201448.7249.0348.3948.551,307,269
5/20/201449.0349.2048.6248.64781,163
5/19/201448.4349.2148.4349.20994,261
5/16/201448.4748.6948.0448.51727,505
5/15/201448.9049.1148.2648.611,107,372
5/14/201448.6749.4248.4549.06953,094
5/13/201448.6448.8348.5448.65615,841
5/12/201448.5548.7748.3548.67746,138
5/9/201448.3648.5048.1248.45824,531
5/8/201448.2548.4847.9548.341,177,153
5/7/201447.2348.3147.0048.311,346,287
5/6/201447.1547.2146.8747.12490,090
5/5/201446.6547.3146.5647.25812,250
5/2/201447.1147.3146.8046.82719,165
5/1/201447.1647.4546.9047.08715,709
4/30/201447.1547.3446.7847.171,386,213
4/29/201447.6847.7647.0047.05844,745
4/28/201447.7047.8747.2147.461,209,422
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center