$56.02 +2.12 (%) Crown Holdings Inc - New York Stock Exchange, Inc.

Sep. 27, 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
9/27/201654.5256.2054.5256.022,388,060
9/26/201653.9954.2753.8653.90565,041
9/23/201654.2954.5853.9354.26430,630
9/22/201654.2354.4754.0554.37960,549
9/21/201653.8254.1753.4453.96909,816
9/20/201654.3554.6253.6153.62869,276
9/19/201654.2154.2353.6254.041,178,788
9/16/201653.9854.3853.4753.79987,251
9/15/201653.7054.6453.4354.511,072,905
9/14/201654.0054.3653.5553.81788,726
9/13/201654.4954.7453.8754.23865,611
9/12/201653.8854.8953.7854.83477,832
9/9/201655.1555.1554.0654.28826,588
9/8/201656.3456.5355.5755.66697,338
9/7/201656.0056.7956.0056.551,097,189
9/6/201655.0156.0254.9356.021,241,842
9/2/201654.9555.0354.5554.83383,601
9/1/201654.1954.7954.1154.771,406,793
8/31/201653.8854.3453.7454.231,005,272
8/30/201653.7154.0553.5254.05663,529
8/29/201653.1853.7653.0853.75679,671
8/26/201653.5153.9852.7953.15875,329
8/25/201653.4853.7553.3253.47875,548
8/24/201654.0654.0653.4053.49400,087
8/23/201654.1854.2853.9054.00571,310
8/22/201653.8853.9953.5653.89474,617
8/19/201653.9254.3253.5154.13399,210
8/18/201653.7954.1853.6554.17584,535
8/17/201653.5453.9053.1853.73678,659
8/16/201653.9954.1553.5753.57451,642
8/15/201654.1554.8754.0454.06628,622
8/12/201654.6254.7253.8854.01818,896
8/11/201654.5954.9354.2854.64633,322
8/10/201653.9854.4153.7654.19743,626
8/9/201653.9354.1253.6253.72631,518
8/8/201654.0554.3353.6853.85605,916
8/5/201653.9554.4953.9154.08713,646
8/4/201652.9754.4852.9753.681,089,141
8/3/201652.4653.1252.3452.79800,968
8/2/201653.0953.0952.2152.56630,446
8/1/201653.0253.3652.6752.98748,971
7/29/201653.1953.2752.5852.97570,369
7/28/201653.5853.5852.9653.29520,158
7/27/201653.6153.8353.1653.631,106,881
7/26/201653.0053.7052.9953.391,023,728
7/25/201653.0253.0752.7653.001,577,488
7/22/201653.2753.7852.9352.992,234,447
7/21/201652.4455.5052.4453.004,055,130
7/20/201651.9252.3151.6852.261,296,490
7/19/201651.7452.0751.6551.831,012,854
7/18/201651.6451.9751.1551.871,003,413
7/15/201651.9452.1251.5751.78664,608
7/14/201652.3252.3251.6951.88570,518
7/13/201652.2652.3651.6151.86845,440
7/12/201652.2552.8751.9151.94992,788
7/11/201651.9852.0651.2851.95475,417
7/8/201651.0052.0150.8251.68889,705
7/7/201650.0851.3450.0850.47929,206
7/6/201649.1750.3649.1450.07951,146
7/5/201650.7650.7849.4649.75699,300
7/1/201650.4550.9650.1450.88970,937
6/30/201649.5450.6949.1350.67911,801
6/29/201649.8749.9249.1649.541,269,138
6/28/201648.6549.5448.3349.481,072,923
6/27/201649.4949.5248.0448.36887,398
6/24/201651.3951.8749.7849.812,848,797
6/23/201653.6654.0753.1853.27980,246
6/22/201653.0553.3252.9553.07884,841
6/21/201653.5453.5452.9252.95780,716
6/20/201653.3853.9553.3153.39830,870
6/17/201652.6353.2552.6152.91581,706
6/16/201652.2752.8051.8652.75389,931
6/15/201652.9253.2152.5352.59754,259
6/14/201651.8352.9451.7952.901,084,895
6/13/201652.8152.8952.0252.06510,201
6/10/201653.8754.0052.9753.10623,972
6/9/201653.6754.3653.5154.25760,322
6/8/201653.7654.1353.4354.08729,701
6/7/201653.6753.9953.2253.71603,483
6/6/201653.2253.6653.2053.50644,191
6/3/201653.3253.3352.7353.22606,485
6/2/201652.6453.3052.4353.28905,877
6/1/201651.9352.9951.8052.801,072,087
5/31/201652.5752.7451.9752.17799,585
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center