$47.25 -0.01 (%) Crown Holdings Inc - NYSE

Oct. 24, 2014 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
10/23/201447.2647.8246.9747.26725,295
10/22/201447.8847.9846.8647.011,097,351
10/21/201447.0647.8146.7847.69841,975
10/20/201446.1846.8745.8446.721,334,176
10/17/201446.1747.5045.7346.222,529,280
10/16/201443.4044.9043.0144.871,791,829
10/15/201442.7844.5842.5043.851,727,107
10/14/201443.1043.5342.7443.191,010,999
10/13/201443.6343.9242.9542.98879,110
10/10/201444.4344.5943.7543.80851,795
10/9/201445.2145.4544.4244.541,073,039
10/8/201444.2945.3944.0845.34930,918
10/7/201444.7945.1544.1244.191,412,096
10/6/201444.0744.8844.0744.601,073,899
10/3/201444.2444.2843.8943.941,497,433
10/2/201444.1744.2943.6444.081,669,951
10/1/201444.5644.6544.0444.351,718,400
9/30/201444.7544.9444.3244.521,103,948
9/29/201444.7144.9544.2444.911,721,290
9/26/201445.3245.3244.8844.98636,642
9/25/201445.9245.9245.3045.32694,307
9/24/201446.2046.2745.7346.06766,890
9/23/201446.3246.5145.8646.141,194,012
9/22/201446.3946.5245.8646.281,814,249
9/19/201447.0847.1646.4646.501,218,632
9/18/201447.1047.1846.4846.981,037,696
9/17/201448.1548.4146.9647.191,975,587
9/16/201448.8049.0048.4248.451,069,106
9/15/201449.2149.2848.8748.95771,032
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center