$52.00 -0.38 (%) Crown Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCK historical data

Date Open High Low Close Volume
12/2/201652.2952.3751.5752.002,069,710
12/1/201654.5554.8052.3252.382,158,275
11/30/201655.8355.9954.3354.391,271,418
11/29/201654.9155.7854.9055.641,198,260
11/28/201654.6255.3254.5755.13492,695
11/25/201655.0655.0654.3854.91170,355
11/23/201654.7755.2454.7754.83303,274
11/22/201654.3454.9054.0154.82641,640
11/21/201653.1754.2653.1354.21783,315
11/18/201652.8853.6552.8853.29896,503
11/17/201653.0453.2252.2652.981,003,783
11/16/201653.6253.7953.0053.06794,624
11/15/201653.8154.1753.7053.83840,959
11/14/201652.4953.6052.3653.571,056,033
11/11/201652.5952.7851.6752.281,384,953
11/10/201654.5154.9952.6452.691,087,394
11/9/201653.9454.7953.4354.111,059,451
11/8/201654.0454.8753.6854.65507,467
11/7/201653.7854.3453.7854.21613,976
11/4/201653.5153.7153.0453.04906,327
11/3/201653.1653.9252.8653.47594,947
11/2/201653.3053.6952.9752.97667,860
11/1/201654.4254.4653.2553.49795,068
10/31/201654.3354.5653.9854.25969,612
10/28/201654.0854.4053.6754.12875,110
10/27/201654.5854.5853.9354.06751,184
10/26/201654.5855.1454.5054.52840,223
10/25/201654.4155.0154.4054.62682,500
10/24/201654.8555.2354.5054.58715,085
10/21/201654.1954.9653.8854.551,057,223
10/20/201655.8856.4454.0054.762,767,837
10/19/201656.3657.1055.8556.761,495,249
10/18/201657.1757.4955.9255.982,011,184
10/17/201655.5355.7254.7855.38995,303
10/14/201655.6256.0055.2655.26533,518
10/13/201654.8955.8654.4355.191,047,181
10/12/201655.1055.5554.9855.48713,171
10/11/201655.4355.4354.6355.10647,507
10/10/201656.1756.3555.6055.73494,302
10/7/201656.2956.3255.4755.861,000,116
10/6/201656.0156.5155.8356.26510,038
10/5/201656.0856.2355.6356.03705,639
10/4/201656.8756.9455.6055.73912,917
10/3/201657.0357.0356.4156.72918,324
9/30/201657.0057.4656.5157.091,292,767
9/29/201656.5557.0656.1456.681,127,627
9/28/201656.2656.7355.8956.701,302,273
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center