CCK: Historical Prices for CROWN HOLDINGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.00	26.03	25.53	25.68	1,420,400	25.68
23-Nov-09	25.95	26.20	25.68	25.86	2,235,700	25.86
20-Nov-09	25.50	25.88	25.50	25.72	1,662,300	25.72
19-Nov-09	26.00	26.00	25.51	25.68	2,379,100	25.68
18-Nov-09	26.30	26.41	26.00	26.07	1,309,800	26.07
17-Nov-09	26.45	26.56	26.15	26.28	1,260,600	26.28
16-Nov-09	26.32	26.65	26.29	26.50	2,299,500	26.50
13-Nov-09	26.35	26.45	26.06	26.28	1,697,700	26.28
12-Nov-09	26.50	26.68	26.21	26.35	1,252,500	26.35
11-Nov-09	26.60	26.91	26.06	26.51	2,012,600	26.51
10-Nov-09	26.99	27.06	26.41	26.53	2,529,600	26.53
9-Nov-09	26.36	27.09	26.36	27.03	2,521,500	27.03
6-Nov-09	26.30	26.49	26.13	26.31	2,201,100	26.31
5-Nov-09	26.64	26.89	26.41	26.47	1,809,700	26.47
4-Nov-09	26.92	27.10	26.54	26.60	2,345,300	26.60
3-Nov-09	25.92	26.77	25.80	26.71	2,338,400	26.71
2-Nov-09	26.58	26.98	25.57	25.91	3,564,100	25.91
30-Oct-09	26.36	26.84	26.29	26.65	3,011,700	26.65
29-Oct-09	26.11	26.66	26.02	26.53	1,586,800	26.53
28-Oct-09	26.42	26.56	25.95	25.95	2,969,700	25.95
27-Oct-09	26.25	26.56	26.04	26.40	2,352,500	26.40
26-Oct-09	26.28	26.65	26.02	26.14	2,165,900	26.14
23-Oct-09	26.36	26.71	26.04	26.25	2,776,900	26.25
22-Oct-09	26.80	26.90	26.28	26.44	3,458,700	26.44
21-Oct-09	26.88	27.12	26.66	26.73	2,366,500	26.73
20-Oct-09	27.14	27.30	26.72	27.00	2,586,100	27.00
19-Oct-09	26.99	27.32	26.87	27.18	2,927,900	27.18
16-Oct-09	26.52	27.28	26.41	27.09	4,951,800	27.09
15-Oct-09	27.41	27.70	26.02	26.63	9,339,500	26.63
14-Oct-09	28.94	29.35	28.68	29.21	2,552,600	29.21
13-Oct-09	28.90	28.97	28.51	28.75	1,270,000	28.75
12-Oct-09	28.47	29.15	28.47	28.85	1,952,200	28.85
9-Oct-09	28.40	28.63	28.31	28.42	1,787,600	28.42
8-Oct-09	28.62	28.93	28.04	28.34	1,984,900	28.34
7-Oct-09	27.39	28.70	27.36	28.62	2,928,400	28.62
6-Oct-09	26.99	27.31	26.94	27.21	1,413,900	27.21
5-Oct-09	26.54	26.83	26.54	26.72	2,042,100	26.72
2-Oct-09	26.30	26.76	25.93	26.57	1,331,900	26.57
1-Oct-09	26.77	27.11	26.52	26.59	1,417,500	26.59
30-Sep-09	27.16	27.35	26.55	27.20	1,612,600	27.20
29-Sep-09	26.96	27.25	26.78	27.15	1,179,400	27.15
28-Sep-09	26.38	26.99	26.27	26.87	757,800	26.87
25-Sep-09	26.11	26.44	25.96	26.37	1,668,300	26.37
24-Sep-09	26.28	26.36	25.62	26.12	1,387,900	26.12
23-Sep-09	26.55	26.64	26.00	26.13	2,058,600	26.13
22-Sep-09	27.11	27.33	26.43	26.60	1,840,600	26.60
21-Sep-09	26.17	27.19	26.15	27.07	1,726,900	27.07
18-Sep-09	26.24	26.56	26.18	26.39	2,152,600	26.39
17-Sep-09	26.75	26.97	26.14	26.23	2,830,300	26.23
16-Sep-09	26.85	27.09	26.65	26.92	1,652,000	26.92
15-Sep-09	26.49	26.88	26.38	26.86	1,255,100	26.86
14-Sep-09	25.87	26.64	25.54	26.62	1,192,300	26.62
11-Sep-09	25.58	26.03	25.50	25.93	2,256,700	25.93
10-Sep-09	24.79	25.55	24.60	25.52	2,401,600	25.52
9-Sep-09	25.00	25.13	24.60	24.76	1,773,900	24.76
8-Sep-09	25.01	25.07	24.73	24.81	2,020,900	24.81
4-Sep-09	24.71	25.02	24.46	24.84	901,200	24.84
3-Sep-09	24.38	24.66	24.12	24.60	981,000	24.60
2-Sep-09	24.18	24.63	24.12	24.21	1,508,900	24.21
1-Sep-09	24.64	25.03	24.36	24.43	2,010,700	24.43
31-Aug-09	25.11	25.11	24.67	24.83	2,106,700	24.83
28-Aug-09	25.72	25.80	25.23	25.36	976,700	25.36
27-Aug-09	25.31	25.66	25.04	25.65	1,154,100	25.65
26-Aug-09	25.42	25.42	25.05	25.36	1,280,000	25.36
25-Aug-09	25.70	25.81	25.31	25.42	786,600	25.42
24-Aug-09	25.81	26.06	25.35	25.52	1,248,800	25.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions