$45.02 +0.45 (%) Crown Holdings Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
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
1/5/201649.8950.4849.5150.41731,474
1/4/201649.7849.8248.8049.76724,107
12/31/201551.2251.5350.6950.70414,399
12/30/201551.7951.8851.3151.54525,871
12/29/201551.2851.9450.9951.83520,182
12/28/201550.4851.1950.2750.99597,863
12/24/201550.5350.8450.3450.63177,367
12/23/201549.9550.7349.6150.62923,739
12/22/201548.9849.8548.6849.59634,055
12/21/201548.7449.3848.4448.95621,117
12/18/201548.5248.7148.1348.481,048,291
12/17/201549.7949.8748.8848.90296,514
12/16/201549.8149.9049.0349.81531,976
12/15/201549.3649.6849.1349.32594,104
12/14/201549.4649.7748.3348.98552,066
12/11/201549.5250.3749.3349.55456,475
12/10/201549.8450.4249.5750.09478,980
12/9/201549.9350.8249.4649.69447,339
12/8/201550.3450.5849.5349.92520,421
12/7/201551.3151.3950.3950.88435,426
12/4/201550.6251.5250.4451.43575,395
12/3/201550.8951.0349.9850.46671,771
12/2/201551.5351.7950.4750.52494,673
12/1/201551.8952.3951.4551.67626,158
11/30/201551.8452.1551.6551.91562,303
11/27/201551.4752.1951.1151.94220,341
11/25/201551.7352.1351.5151.57422,209
11/24/201550.8752.2450.8251.98702,072
11/23/201551.4051.9251.1251.18428,035
11/20/201551.2151.7650.9951.40740,056
11/19/201551.2051.2050.4650.91561,273
11/18/201550.0951.0950.0051.041,189,456
11/17/201550.3650.5849.7049.96625,831
11/16/201550.0650.5449.8050.191,036,504
11/13/201549.8350.3049.4050.15810,260
11/12/201551.8652.1849.6649.692,223,031
11/11/201552.5153.0752.4752.96499,968
11/10/201552.1352.4851.6252.45674,928
11/9/201552.7452.7551.6652.09565,232
11/6/201552.5052.7651.8952.70618,558
11/5/201553.0253.0252.3352.58581,628
11/4/201553.4253.4352.6952.83514,227
11/3/201553.7853.9753.1953.22852,175
11/2/201553.0054.1052.6653.97872,832
10/30/201552.9753.5952.5253.04845,636
10/29/201552.7953.3452.3152.85718,049
10/28/201552.7153.3952.3853.14678,615
10/27/201552.1852.6151.5852.591,038,918
10/26/201552.7853.0352.4152.621,282,857
10/23/201554.0654.2052.5552.771,132,437
10/22/201552.9154.1552.7753.83992,568
10/21/201552.5953.2752.4352.431,045,894
10/20/201553.4854.3952.0552.791,643,032
10/19/201551.4751.6650.9951.151,434,685
10/16/201551.3251.6850.8851.63903,324
10/15/201550.4451.3850.0451.22885,827
10/14/201550.4350.9550.2850.37566,494
10/13/201550.6650.9650.3850.53559,754
10/12/201550.2150.9849.8250.86675,256
10/9/201550.0250.5749.8350.271,040,787
10/8/201547.8550.0547.8550.001,084,432
10/7/201547.4448.1847.0948.17679,665
10/6/201547.6448.0246.9447.04785,158
10/5/201547.4747.9647.2147.52992,928
10/2/201545.3747.4345.1547.371,012,143
10/1/201545.8646.3645.4445.95808,404
9/30/201545.5245.8145.1545.75957,474
9/29/201545.2345.5244.7645.01517,821
9/28/201546.0046.0645.0345.10643,123
9/25/201546.7046.7046.0846.35425,300
9/24/201546.1346.4745.4346.33515,461
9/23/201547.3447.3546.1146.42747,866
9/22/201547.8348.5047.1647.29787,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center