$46.19 -1.50 (%) Crown Holdings Inc - NYSE

Jan. 23, 2015 | 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
1/23/201547.5247.6146.1946.19689,300
1/22/201547.5648.0347.2747.69800,331
1/21/201546.5147.4646.1347.13845,267
1/20/201546.2346.9945.9646.661,262,892
1/16/201546.5546.7345.9346.211,007,254
1/15/201547.6847.6846.5646.56912,061
1/14/201546.9047.5246.6347.44816,422
1/13/201548.0748.2246.9647.34956,643
1/12/201547.5947.8647.0247.66605,494
1/9/201548.9449.1347.6247.651,040,742
1/8/201548.2248.8148.1048.81736,393
1/7/201548.1948.3147.7148.211,116,477
1/6/201549.0049.3447.0547.862,107,842
1/5/201550.2750.5349.6949.80555,003
1/2/201550.9051.1950.2850.67522,307
12/31/201451.7551.7550.8950.90284,753
12/30/201452.0752.3651.7351.76328,150
12/29/201451.7452.2051.5752.09404,568
12/26/201452.2052.3751.9151.98239,416
12/24/201452.2652.3751.8951.98257,952
12/23/201451.7852.5251.5052.31774,256
12/22/201451.1151.7651.0851.76568,984
12/19/201450.5151.1550.3551.08851,699
12/18/201449.8850.3149.3450.28742,099
12/17/201448.4649.2548.1549.21698,663
12/16/201448.2348.7948.1648.31520,284
12/15/201448.8249.1048.4448.501,398,187
12/12/201448.9349.2248.4948.54529,223
12/11/201449.8950.1249.2049.29829,687
12/10/201450.6750.7149.7449.81641,525
12/9/201450.2750.7250.0350.70333,199
12/8/201451.2051.3650.5150.63520,591
12/5/201451.3951.5051.0951.26882,034
12/4/201451.2651.7351.0751.341,305,989
12/3/201450.3351.2750.2051.23666,499
12/2/201450.0250.4149.7150.28586,061
12/1/201449.5350.1149.1650.061,344,104
11/28/201448.8649.6948.8549.50689,336
11/26/201448.9849.0648.7049.04411,766
11/25/201448.9349.0648.7448.96868,818
11/24/201448.7848.9148.4348.81846,345
11/21/201448.8349.3148.4748.78862,412
11/20/201448.4448.8848.4448.87917,004
11/19/201448.3548.8047.8848.70974,517
11/18/201448.2848.6848.0548.39765,657
11/17/201447.5448.4647.5448.291,120,909
11/14/201447.9048.4747.4647.54883,378
11/13/201449.0849.1347.6448.021,063,365
11/12/201449.2349.3948.4649.18818,523
11/11/201449.1449.4349.0449.30581,219
11/10/201448.7849.1848.7849.15375,094
11/7/201448.7248.9748.4148.851,001,670
11/6/201448.3148.7248.0348.65759,332
11/5/201447.6248.3647.3848.28702,728
11/4/201447.1747.7647.1247.41420,502
11/3/201448.1548.2147.0947.21709,528
10/31/201447.4448.0047.0447.93980,159
10/30/201446.9347.3146.5846.90844,283
10/29/201447.4947.7546.8747.21987,581
10/28/201446.9347.5546.6347.55621,965
10/27/201447.2647.2846.1946.641,028,920
10/24/201447.4047.7046.9347.55366,483
10/23/201447.2647.8246.9747.26725,295
10/22/201447.8847.9846.8647.011,097,351
10/21/201447.0647.8146.7847.69841,975
10/20/201446.1846.8745.8446.721,334,176
10/17/201446.1747.5045.7346.222,529,280
10/16/201443.4044.9043.0144.871,791,829
10/15/201442.7844.5842.5043.851,727,107
10/14/201443.1043.5342.7443.191,010,999
10/13/201443.6343.9242.9542.98879,110
10/10/201444.4344.5943.7543.80851,795
10/9/201445.2145.4544.4244.541,073,039
10/8/201444.2945.3944.0845.34930,918
10/7/201444.7945.1544.1244.191,412,096
10/6/201444.0744.8844.0744.601,073,899
10/3/201444.2444.2843.8943.941,497,433
10/2/201444.1744.2943.6444.081,669,951
10/1/201444.5644.6544.0444.351,718,400
9/30/201444.7544.9444.3244.521,103,948
9/29/201444.7144.9544.2444.911,721,290
9/26/201445.3245.3244.8844.98636,642
9/25/201445.9245.9245.3045.32694,307
9/24/201446.2046.2745.7346.06766,890
9/23/201446.3246.5145.8646.141,194,012
9/22/201446.3946.5245.8646.281,814,249
9/19/201447.0847.1646.4646.501,218,632
9/18/201447.1047.1846.4846.981,037,696
9/17/201448.1548.4146.9647.191,975,587
9/16/201448.8049.0048.4248.451,069,106
9/15/201449.2149.2848.8748.95771,032
9/12/201449.6349.7649.0249.10936,387
9/11/201449.3749.8249.2549.61806,262
9/10/201449.5849.6849.1749.471,210,179
9/9/201449.8150.0249.6349.78736,131
9/8/201450.3250.7249.8649.931,388,669
9/5/201449.6550.5249.4550.491,104,658
9/4/201450.3050.4749.7349.751,361,658
9/3/201450.3650.6350.0350.091,055,519
9/2/201449.3650.4049.2850.123,141,407
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center