CROWN HOLDINGS $44.00

down -0.04


20/5/2013 04:20 PM  |  NYSE : CCK  |  Industries : Manufacturing / Boiler, Tank, and Shipping Container Manufacturing
Type:

CCK historical data

Date Open High Low Close Volume
5/20/2013 44.00 44.14 43.91 44.00 11007
5/17/2013 44.07 44.15 43.90 44.04 9626
5/16/2013 44.03 44.31 43.75 43.87 7866
5/15/2013 43.62 44.16 43.62 44.04 6987
5/14/2013 43.47 43.90 43.38 43.79 10294
5/13/2013 43.71 43.75 43.37 43.40 7438
5/10/2013 43.56 43.78 43.49 43.67 6612
5/9/2013 43.71 43.91 43.49 43.60 3908
5/8/2013 43.67 43.89 43.53 43.88 3907
5/7/2013 43.30 43.56 43.12 43.56 4133
5/6/2013 43.34 43.34 43.01 43.20 3423
5/3/2013 42.90 43.45 42.90 43.12 7862
5/2/2013 42.35 42.72 42.15 42.62 9720
5/1/2013 42.65 42.65 42.03 42.17 8769
4/30/2013 42.05 42.68 41.71 42.68 10901
4/29/2013 41.97 42.43 41.77 42.09 9608
4/26/2013 41.91 42.02 41.42 41.73 10588
4/25/2013 42.05 42.20 41.68 41.98 8710
4/24/2013 41.82 42.22 41.75 42.04 19101
4/23/2013 41.20 41.82 41.11 41.82 10389
4/22/2013 41.07 41.24 40.78 41.13 9793
4/19/2013 40.55 41.17 40.23 41.08 12053
4/18/2013 41.44 42.00 40.08 40.23 18790
4/17/2013 40.89 41.02 40.05 40.51 6817
4/16/2013 40.55 41.03 40.26 41.00 8981
4/15/2013 41.00 41.00 39.97 40.02 4541
4/12/2013 41.57 41.57 41.00 41.34 4703
4/11/2013 41.86 41.87 41.53 41.69 7482
4/10/2013 41.37 41.86 41.10 41.79 9475
4/9/2013 41.10 41.36 40.89 41.25 4848
4/8/2013 40.79 41.11 40.77 41.10 6839
4/5/2013 40.45 40.81 40.11 40.71 5239
4/4/2013 40.99 41.11 40.77 40.83 5829
4/3/2013 41.67 41.80 40.61 40.97 9140
4/2/2013 41.60 41.77 41.28 41.77 6554
4/1/2013 41.53 41.72 41.10 41.44 5394
3/28/2013 41.52 41.69 41.21 41.61 14029
3/27/2013 40.75 41.60 40.48 41.47 11415
3/26/2013 40.88 41.03 40.45 41.03 7241
3/25/2013 40.53 40.90 40.52 40.66 5990
3/22/2013 40.63 40.83 39.81 40.53 10834
3/21/2013 40.73 41.06 40.58 40.60 15841
3/20/2013 40.85 41.04 40.69 40.90 12391
3/19/2013 40.49 40.81 40.38 40.64 8868
3/18/2013 40.02 40.54 39.92 40.46 4322
3/15/2013 40.27 40.56 40.09 40.50 7366
3/14/2013 39.97 40.63 39.83 40.28 8634
3/13/2013 39.62 39.79 39.37 39.75 8590
3/12/2013 39.67 39.79 39.47 39.60 3478
3/11/2013 39.30 39.74 39.30 39.64 6356
3/8/2013 39.14 39.61 39.04 39.55 9966
3/7/2013 38.79 39.07 38.79 38.85 5670
3/6/2013 38.67 39.06 38.53 38.90 9783
3/5/2013 38.48 38.58 38.30 38.50 6904
3/4/2013 38.24 38.30 37.99 38.30 6490
3/1/2013 38.67 38.67 38.15 38.30 6592
2/28/2013 38.74 39.03 38.53 38.87 8443
2/27/2013 38.24 38.82 38.07 38.68 7249
2/26/2013 38.01 38.24 37.76 38.19 5852
2/25/2013 38.70 39.05 37.91 37.91 5610
2/22/2013 38.52 38.95 38.28 38.77 5722
2/21/2013 38.54 38.72 38.22 38.39 8653
2/20/2013 39.70 39.70 38.70 38.78 6882
2/19/2013 39.84 39.99 39.53 39.63 3884
2/15/2013 39.78 40.00 39.59 39.79 5818
2/14/2013 39.38 39.82 39.37 39.78 5696
2/13/2013 39.23 39.49 39.03 39.48 2912
2/12/2013 39.36 39.50 39.03 39.08 3826
2/11/2013 39.21 39.41 39.00 39.27 4743
2/8/2013 39.21 39.34 39.07 39.15 3996
2/7/2013 39.35 39.47 39.08 39.09 5595
2/6/2013 39.32 39.41 39.07 39.29 4975
2/5/2013 38.79 39.32 38.74 39.32 7236
2/4/2013 38.80 39.00 38.41 38.67 9776
2/1/2013 38.33 39.25 37.81 39.18 12763
1/31/2013 37.00 39.15 37.00 37.86 16933
1/30/2013 38.69 38.94 37.95 38.54 9439
1/29/2013 38.29 38.63 38.18 38.63 11538
1/28/2013 38.26 38.41 37.92 38.27 8747
1/25/2013 38.59 38.69 38.03 38.19 10646
1/24/2013 38.34 38.85 38.18 38.68 7745
1/23/2013 38.27 38.40 37.86 38.19 11199
1/22/2013 38.27 38.63 38.27 38.42 5193
1/18/2013 38.31 38.50 37.92 38.48 5233
1/17/2013 38.01 38.64 37.98 38.44 7160
1/16/2013 37.90 38.01 37.58 37.96 6756
1/15/2013 37.81 38.02 37.71 37.94 2275
1/14/2013 37.85 38.41 37.85 38.02 5249
1/11/2013 37.72 38.08 37.62 38.08 6219
1/10/2013 37.86 37.86 37.50 37.61 3926
1/9/2013 37.48 38.08 37.48 37.61 7386
1/8/2013 37.85 38.05 37.50 38.05 6494
1/7/2013 38.13 38.29 37.84 37.86 5546
1/4/2013 38.13 38.45 38.11 38.35 5869
1/3/2013 37.97 38.52 37.69 38.15 11269
1/2/2013 37.20 37.95 37.20 37.93 10364
12/31/2012 36.47 36.82 36.33 36.81 7013
12/28/2012 36.33 36.64 36.22 36.54 5810
12/27/2012 36.71 36.71 36.20 36.60 6088
12/26/2012 37.24 37.31 36.50 36.69 7327
Marketplace
Trading Center