$52.46 +0.62 (%) Crown Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
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
4/6/201648.3449.4248.0349.40627,810
4/5/201648.2248.4247.7348.28649,432
4/4/201649.5949.6648.6048.68463,336
4/1/201649.3849.7649.0449.61696,435
3/31/201649.6549.7849.2349.59924,081
3/30/201649.2549.6148.7649.60600,540
3/29/201648.6249.0748.3149.06599,379
3/28/201648.6648.7548.1648.51862,266
3/24/201648.9749.2448.5048.63656,592
3/23/201648.6849.4848.6349.10779,022
3/22/201648.6749.6848.6749.31449,620
3/21/201649.5949.5948.8949.00598,737
3/18/201649.4149.8249.2149.73909,671
3/17/201648.6449.7148.5349.46683,569
3/16/201647.6148.6847.4548.52654,321
3/15/201648.2248.2447.6047.80972,775
3/14/201648.7748.9348.2748.64360,193
3/11/201648.0449.1047.9248.87514,551
3/10/201648.0648.1647.2547.59442,478
3/9/201647.5547.9947.3547.92597,943
3/8/201647.2647.6846.8047.39625,976
3/7/201647.9148.2647.0447.60710,140
3/4/201648.0348.7247.8548.04603,759
3/3/201647.2048.1947.0048.12972,323
3/2/201646.9547.6546.8647.33697,313
3/1/201647.1647.6446.8047.201,162,849
2/29/201646.3547.0746.1846.851,101,178
2/26/201646.6846.6845.9346.18715,850
2/25/201646.0046.4545.4446.31898,130
2/24/201645.3546.0244.9345.89516,761
2/23/201645.6946.2445.6045.72563,078
2/22/201645.9546.8345.4846.00926,042
2/19/201645.9446.1544.9745.561,384,970
2/18/201645.7745.9245.2145.251,163,609
2/17/201645.9246.2445.6845.821,056,892
2/16/201645.6046.0145.0045.60858,821
2/12/201644.8645.2944.6045.021,186,616
2/11/201644.2145.0343.9544.57932,198
2/10/201645.0145.6344.8144.971,439,934
2/9/201643.7145.2543.5544.791,501,366
2/8/201645.3945.4243.4244.211,588,344
2/5/201647.5848.2745.7145.811,551,923
2/4/201643.7947.9943.3047.932,236,334
2/3/201645.7145.8343.9644.691,871,142
2/2/201644.5945.6144.4745.501,387,920
2/1/201645.3045.7344.7545.101,981,708
1/29/201645.1945.9244.8745.881,881,574
1/28/201645.7946.4844.2544.931,546,054
1/27/201645.5445.8344.8645.501,369,107
1/26/201645.2946.0244.9845.74577,583
1/25/201645.8746.1444.7445.001,203,194
1/22/201645.8346.4845.4246.27357,485
1/21/201645.2846.2144.9645.33578,954
1/20/201644.3145.6543.3345.25795,855
1/19/201645.5745.7744.2044.83716,341
1/15/201644.8345.7244.5945.28967,816
1/14/201646.0046.3444.8246.02965,868
1/13/201647.0047.2945.4845.54706,862
1/12/201647.0847.1246.1446.76508,666
1/11/201647.3247.5846.0446.581,019,227
1/8/201648.6748.9247.1047.21753,362
1/7/201648.7249.1948.2748.47620,373
1/6/201649.8050.3249.3249.59579,236
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center