$50.63 -0.88 (%) Crown Holdings Inc - NYSE

Aug. 3, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
7/31/201552.0752.3751.3951.51676,468
7/30/201551.3152.0551.3051.98621,186
7/29/201550.8251.9450.8251.77682,895
7/28/201550.3051.1149.8450.92604,558
7/27/201550.2150.2149.6049.97632,743
7/24/201551.0951.3750.2650.60541,093
7/23/201552.4052.4050.9351.03455,134
7/22/201552.5253.1052.1152.21634,590
7/21/201550.9353.5049.8252.541,993,183
7/20/201554.0754.2053.0953.34960,313
7/17/201555.1655.1654.2054.30422,168
7/16/201554.5455.1654.3054.89775,323
7/15/201554.3254.6753.8653.90838,947
7/14/201554.3554.5654.0354.32499,983
7/13/201554.2154.3954.0054.21606,664
7/10/201553.2354.0453.1353.89707,230
7/9/201552.8853.0252.5552.72454,071
7/8/201553.1853.3052.1652.39687,477
7/7/201553.2553.6152.7753.53871,678
7/6/201553.3153.9252.9253.161,086,071
7/2/201554.2754.4553.6153.78891,774
7/1/201553.5354.1553.4754.12923,078
6/30/201554.0254.1052.9152.91850,431
6/29/201554.0854.3553.5453.56642,645
6/26/201554.4654.7054.1454.622,476,210
6/25/201554.7754.7954.2454.33843,767
6/24/201555.0655.2554.3154.54489,782
6/23/201555.5155.6455.0055.19356,321
6/22/201555.4755.6155.1555.46518,732
6/19/201555.4555.7355.1855.23437,257
6/18/201555.1355.7254.8755.47543,402
6/17/201555.1155.2654.4554.98444,599
6/16/201555.2055.3454.8054.93404,512
6/15/201555.1755.3554.7855.20717,943
6/12/201556.1556.2355.6755.88318,277
6/11/201556.0956.7856.0256.46306,778
6/10/201555.7556.0755.6655.91459,521
6/9/201555.3756.2055.3755.55757,942
6/8/201555.6155.8755.3755.52643,206
6/5/201554.5855.7354.5255.71586,032
6/4/201554.8055.0654.5854.92521,950
6/3/201554.7355.2954.4455.28959,562
6/2/201555.1555.2754.6654.69702,819
6/1/201555.3055.5454.9755.31539,621
5/29/201555.6955.9554.8755.29925,189
5/28/201556.4256.6755.7755.99596,048
5/27/201555.7356.4255.4056.35564,992
5/26/201555.6855.9155.1655.67652,104
5/22/201556.2556.3255.7955.94228,153
5/21/201556.4856.6256.1056.34334,823
5/20/201556.7957.0856.4956.56522,384
5/19/201556.6956.8956.5156.59819,549
5/18/201555.2056.6554.9756.63876,495
5/15/201555.4555.6454.9955.22633,884
5/14/201554.9055.3054.6055.26348,222
5/13/201554.4855.0954.3054.52459,785
5/12/201554.9455.0154.0454.22992,105
5/11/201554.7855.4554.5855.13647,882
5/8/201554.7555.2554.4954.91643,062
5/7/201554.4754.8154.2154.48764,821
5/6/201554.7654.9154.0754.63895,288
5/5/201555.3455.3954.3854.52604,393
5/4/201555.5155.7354.9955.24746,884
5/1/201554.2155.3154.2155.24654,890
4/30/201554.2854.6853.9354.261,035,921
4/29/201554.8655.1454.4254.64530,792
4/28/201555.1355.4754.9155.23584,359
4/27/201555.5055.7855.1155.20901,316
4/24/201555.0455.3554.7255.29448,790
4/23/201554.6455.0554.4854.84598,680
4/22/201554.5554.8554.2254.75788,837
4/21/201555.3655.5054.4154.561,500,346
4/20/201554.5354.8453.9254.33740,426
4/17/201553.6055.8852.2554.332,386,758
4/16/201554.3954.5053.5454.151,752,027
4/15/201554.7055.0054.3454.431,333,252
4/14/201554.7655.0154.4954.70879,066
4/13/201554.5155.1054.2354.71973,260
4/10/201554.4354.9854.2354.721,069,289
4/9/201555.3555.8255.0155.221,379,315
4/8/201554.8055.4854.4055.45961,731
4/7/201554.9955.0454.6254.931,455,684
4/6/201553.9555.2453.7855.07700,959
4/2/201554.1754.2753.8154.10971,806
4/1/201554.2054.2353.5254.161,573,824
3/31/201553.7954.0353.3654.021,158,543
3/30/201552.6053.7052.4753.67948,864
3/27/201551.6652.0451.4752.03724,856
3/26/201551.8251.9951.4451.80850,406
3/25/201553.1753.1751.9352.03746,294
3/24/201552.8453.2852.5353.20911,445
3/23/201553.2553.3252.6652.95611,138
3/20/201553.0653.2052.6353.09967,223
3/19/201552.9752.9852.4352.90771,430
3/18/201551.0553.3951.0253.251,985,818
3/17/201550.7351.2550.5151.03654,621
3/16/201550.2951.0250.2051.00830,242
3/13/201550.8450.9649.8550.15476,029
3/12/201550.3351.0450.1451.011,049,651
3/11/201550.2650.6249.8250.211,007,692
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!