$55.94 -0.40 (%) Crown Holdings Inc - NYSE

May. 22, 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
5/22/201556.2556.3255.7955.94228,153
5/21/201556.4856.6256.1056.34334,823
5/20/201556.7957.0856.4956.56522,384
5/19/201556.6956.8956.5156.59819,549
5/18/201555.2056.6554.9756.63876,495
5/15/201555.4555.6454.9955.22633,884
5/14/201554.9055.3054.6055.26348,222
5/13/201554.4855.0954.3054.52459,785
5/12/201554.9455.0154.0454.22992,105
5/11/201554.7855.4554.5855.13647,882
5/8/201554.7555.2554.4954.91643,062
5/7/201554.4754.8154.2154.48764,821
5/6/201554.7654.9154.0754.63895,288
5/5/201555.3455.3954.3854.52604,393
5/4/201555.5155.7354.9955.24746,884
5/1/201554.2155.3154.2155.24654,890
4/30/201554.2854.6853.9354.261,035,921
4/29/201554.8655.1454.4254.64530,792
4/28/201555.1355.4754.9155.23584,359
4/27/201555.5055.7855.1155.20901,316
4/24/201555.0455.3554.7255.29448,790
4/23/201554.6455.0554.4854.84598,680
4/22/201554.5554.8554.2254.75788,837
4/21/201555.3655.5054.4154.561,500,346
4/20/201554.5354.8453.9254.33740,426
4/17/201553.6055.8852.2554.332,386,758
4/16/201554.3954.5053.5454.151,752,027
4/15/201554.7055.0054.3454.431,333,252
4/14/201554.7655.0154.4954.70879,066
4/13/201554.5155.1054.2354.71973,260
4/10/201554.4354.9854.2354.721,069,289
4/9/201555.3555.8255.0155.221,379,315
4/8/201554.8055.4854.4055.45961,731
4/7/201554.9955.0454.6254.931,455,684
4/6/201553.9555.2453.7855.07700,959
4/2/201554.1754.2753.8154.10971,806
4/1/201554.2054.2353.5254.161,573,824
3/31/201553.7954.0353.3654.021,158,543
3/30/201552.6053.7052.4753.67948,864
3/27/201551.6652.0451.4752.03724,856
3/26/201551.8251.9951.4451.80850,406
3/25/201553.1753.1751.9352.03746,294
3/24/201552.8453.2852.5353.20911,445
3/23/201553.2553.3252.6652.95611,138
3/20/201553.0653.2052.6353.09967,223
3/19/201552.9752.9852.4352.90771,430
3/18/201551.0553.3951.0253.251,985,818
3/17/201550.7351.2550.5151.03654,621
3/16/201550.2951.0250.2051.00830,242
3/13/201550.8450.9649.8550.15476,029
3/12/201550.3351.0450.1451.011,049,651
3/11/201550.2650.6249.8250.211,007,692
3/10/201550.5250.8850.3050.52748,363
3/9/201550.8251.0050.7450.86631,213
3/6/201551.4651.6850.4250.761,469,838
3/5/201552.5052.5751.1651.691,528,350
3/4/201552.7452.7452.1552.321,186,928
3/3/201553.3553.3552.4453.011,174,484
3/2/201552.6453.1752.3053.13874,037
2/27/201552.8553.3052.6853.001,123,390
2/26/201552.5552.9252.3152.79614,386
2/25/201552.2353.1751.8852.551,276,121
2/24/201552.1152.4251.8052.12666,702
2/23/201551.4652.4151.3352.23769,626
2/20/201551.4051.7650.6251.72776,636
2/19/201552.2252.4251.4351.571,272,755
2/18/201550.2152.1650.0852.131,476,346
2/17/201550.1650.5350.0350.21998,619
2/13/201550.0750.7349.9950.65928,875
2/12/201549.7850.3349.7449.911,034,460
2/11/201550.4450.4449.4649.551,273,419
2/10/201547.0250.4247.0250.332,853,565
2/9/201546.7247.3746.5746.801,408,144
2/6/201548.0548.0846.9747.141,383,581
2/5/201548.0048.8547.2648.062,555,833
2/4/201545.3546.3045.1845.742,164,124
2/3/201544.9545.8344.9345.351,404,128
2/2/201544.4744.9344.1244.751,352,910
1/30/201543.9744.6743.9544.311,262,467
1/29/201545.1245.1243.8544.331,807,811
1/28/201545.9846.2144.8844.931,221,179
1/27/201545.5045.9545.1445.65936,637
1/26/201546.3246.3945.3445.911,467,556
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center