Crown Holdings Inc $46.59

up +0.06


17/4/2014 06:40 PM  |  NYSE : CCK  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
4/17/201446.3147.3145.0646.594,034,490
4/16/201446.1846.5745.9946.532,000,400
4/15/201444.8346.0444.4945.943,543,200
4/14/201444.5444.7744.2544.701,332,060
4/11/201444.5544.7544.1144.191,002,940
4/10/201445.3345.6944.7144.751,334,070
4/9/201444.7045.5244.7045.391,113,000
4/8/201444.6545.1244.3644.831,071,400
4/7/201445.0545.3344.5644.581,154,070
4/4/201445.8046.0445.0845.32526,414
4/3/201445.8045.8045.3745.51715,651
4/2/201445.2246.0044.8645.931,099,600
4/1/201444.6545.2544.6545.191,289,180
3/31/201443.9044.8043.9044.74806,948
3/28/201443.8844.1743.7343.87582,981
3/27/201443.5943.6843.1743.60653,995
3/26/201444.0144.1143.2343.381,155,280
3/25/201443.7144.0043.7143.851,329,690
3/24/201444.0844.4843.5743.591,578,090
3/21/201444.3044.4344.0044.051,230,330
3/20/201444.0244.3443.8544.071,274,920
3/19/201444.7044.7743.9344.101,281,320
3/18/201444.1944.8544.1944.701,130,290
3/17/201444.5444.6744.0244.191,942,450
3/14/201444.0945.0044.0044.502,931,390
3/13/201444.0544.4043.8444.261,084,980
3/12/201443.8744.3343.5743.991,050,560
3/11/201444.1644.5343.9644.06882,322
3/10/201444.3044.4143.7744.15934,691
3/7/201444.7244.7844.0844.39740,186
3/6/201444.9145.0844.5344.571,028,710
3/5/201444.6445.0244.5044.861,651,150
3/4/201444.8645.1044.5144.64988,539
3/3/201444.6044.7344.2844.54837,345
2/28/201444.7545.1444.6445.02667,140
2/27/201444.6644.8544.5044.76991,404
2/26/201444.5044.8044.5044.67813,627
2/25/201444.3644.5744.1744.50949,834
2/24/201444.3344.5744.2744.35850,841
2/21/201444.2544.5144.0844.31864,346
2/20/201444.3744.5343.8244.201,399,470
2/19/201444.3845.0044.1644.251,461,320
2/18/201444.3844.7944.3644.491,308,120
2/14/201443.8044.3243.7044.25787,887
2/13/201443.2044.2443.1843.921,897,990
2/12/201443.3743.7243.2543.571,226,090
2/11/201442.5943.4442.4443.411,061,040
2/10/201442.3242.6542.2242.631,071,020
2/7/201442.3642.6341.8342.511,829,300
2/6/201441.2741.7740.6541.661,845,680
2/5/201440.8940.9540.1940.451,435,520
2/4/201439.0041.6837.2941.074,380,670
2/3/201441.4341.4340.2540.321,380,590
1/31/201440.6741.3440.3841.101,347,150
1/30/201441.0741.5540.9841.091,523,610
1/29/201439.9640.9239.9340.651,344,160
1/28/201440.5240.7839.9540.122,791,860
1/27/201441.0141.4240.2340.581,428,280
1/24/201442.0342.0341.0041.021,265,030
1/23/201442.4742.7342.0042.251,059,640
1/22/201442.5442.7442.3442.70930,695
1/21/201442.5842.8742.1342.441,220,980
1/17/201442.9242.9742.4642.48497,478
1/16/201443.0343.1542.7642.94984,562
1/15/201443.0343.3142.8143.01698,054
1/14/201443.1243.3442.3443.011,859,650
1/13/201444.1344.4542.8943.132,299,680
1/10/201444.6745.0244.4644.60588,922
1/9/201444.1244.8044.0544.701,974,400
1/8/201444.9645.1443.9843.992,271,300
1/7/201444.3944.6144.3444.47911,419
1/6/201444.3344.4443.8944.33692,478
1/3/201444.3444.4744.2144.32421,160
1/2/201444.4544.5243.8844.38935,797
12/31/201344.5344.7344.2744.57431,851
12/30/201343.8044.5143.7444.49558,335
12/27/201344.0444.1743.7843.83510,514
12/26/201343.8744.0243.6543.93455,650
12/24/201343.6243.9943.4943.79266,043
12/23/201343.7943.8343.5643.62656,098
12/20/201343.6543.9443.5143.67747,080
12/19/201343.6643.8343.2843.67613,125
12/18/201343.6243.7943.0943.75630,898
12/17/201343.2543.4642.9143.311,028,580
12/16/201343.4043.6642.9143.261,707,560
12/13/201343.2843.5443.0843.29599,875
12/12/201343.1043.3642.9043.27715,870
12/11/201343.5343.5343.0643.10607,115
12/10/201343.8143.9843.2943.431,430,980
12/9/201343.8544.0843.8043.841,014,860
12/6/201344.0444.3043.7243.78953,403
12/5/201343.7344.0043.6543.84545,616
12/4/201344.1344.4443.6543.821,061,860
12/3/201344.4944.6343.8144.261,072,480
12/2/201344.1244.9443.9944.631,156,330
11/29/201344.0044.3044.0044.14417,793
11/27/201343.7844.4443.7444.00796,739
11/26/201343.6943.9143.3643.74970,616
11/25/201343.7943.9043.5843.73589,123
11/22/201343.6143.7343.5243.69566,238
Trading Center