CCK - Crown Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201954.5055.9454.5055.9155.911,168,900
Mar 20, 201955.3355.4053.9054.7054.70781,200
Mar 19, 201955.2555.7754.7755.3355.331,027,900
Mar 18, 201954.3755.0454.1754.9354.931,013,000
Mar 15, 201954.0754.3953.5254.3854.381,655,600
Mar 14, 201954.8554.9253.9854.1254.121,322,500
Mar 13, 201954.9055.3254.5654.7854.781,374,000
Mar 12, 201954.7654.9554.2654.6554.652,556,500
Mar 11, 201954.5355.4854.4054.7554.753,347,900
Mar 08, 201953.5654.7253.5454.6254.621,427,400
Mar 07, 201955.4755.4753.4354.0454.042,017,100
Mar 06, 201955.5155.9355.2655.5155.511,041,800
Mar 05, 201954.7955.7954.6455.5555.552,745,400
Mar 04, 201954.8355.0454.1654.7854.781,750,400
Mar 01, 201954.5254.9154.3054.5054.501,030,900
Feb 28, 201954.3854.5254.0454.2954.291,126,900
Feb 27, 201954.4054.9254.2154.5154.51950,100
Feb 26, 201954.9155.3854.4854.4954.49794,900
Feb 25, 201954.6755.3454.5254.9154.91954,400
Feb 22, 201954.6054.8754.0954.4854.48598,300
Feb 21, 201954.2954.7053.9754.2954.29642,000
Feb 20, 201953.7554.5053.6854.2654.261,031,100
Feb 19, 201953.4253.9853.0853.7653.761,101,700
Feb 15, 201953.6153.6853.0753.2853.281,199,200
Feb 14, 201954.1554.1953.1553.1553.152,729,600
Feb 13, 201953.6454.6253.4854.3554.351,928,600
Feb 12, 201953.4954.1053.3253.4153.412,583,600
Feb 11, 201952.9954.4452.9653.3153.313,928,100
Feb 08, 201952.2552.8551.6852.7852.782,792,100
Feb 07, 201950.6253.1149.1352.5052.503,313,400
Feb 06, 201951.0652.3551.0551.8351.833,032,100
Feb 05, 201951.1451.4650.7351.4451.443,168,000
Feb 04, 201951.0451.7050.8450.9350.931,299,900
Feb 01, 201951.0552.1450.9851.1451.141,786,400
Jan 31, 201948.9951.0748.4051.0051.002,225,500
Jan 30, 201949.7049.9649.0749.5349.531,239,000
Jan 29, 201949.1149.5248.9949.1649.161,145,900
Jan 28, 201949.1349.7648.8349.0149.011,171,400
Jan 25, 201949.4049.7448.6949.4249.421,811,200
Jan 24, 201947.6248.9747.4848.8148.811,651,700
Jan 23, 201948.1148.3746.8247.6247.62882,300
Jan 22, 201948.1148.7047.6247.8347.831,351,400
Jan 18, 201947.8549.0447.6448.2748.271,229,700
Jan 17, 201947.8948.0547.0947.6047.601,926,300
Jan 16, 201947.6048.0447.4447.8647.861,294,200
Jan 15, 201946.9247.7546.6847.5647.56916,100
Jan 14, 201946.3047.4345.9347.0147.011,413,100
Jan 11, 201945.5846.7445.3346.5546.551,013,200
Jan 10, 201944.9746.3244.6245.6945.69989,300
Jan 09, 201945.4745.5744.5745.1145.11893,000
Jan 08, 201945.3946.0745.1745.4545.451,180,600
Jan 07, 201943.0745.8642.8344.8344.831,840,200
Jan 04, 201942.4543.8342.3443.0743.071,345,400
Jan 03, 201941.3742.1940.2141.8341.831,461,700
Jan 02, 201940.9841.4340.5041.2341.23941,800
Dec 31, 201840.9641.6740.9641.5741.571,056,900
Dec 28, 201841.5141.7940.6640.7940.791,142,600
Dec 27, 201839.9641.2939.4641.2641.261,625,700
Dec 26, 201839.7740.7539.0540.5840.582,348,100
Dec 24, 201840.9541.0039.4739.6339.63984,700
Dec 21, 201842.8143.4540.9541.0041.001,663,000
Dec 20, 201845.1545.1542.3942.8142.812,957,400
Dec 19, 201845.0445.8944.5045.2245.222,232,300
Dec 18, 201845.4146.1044.8145.1245.121,309,000
Dec 17, 201845.7945.9144.8945.2145.211,353,000
Dec 14, 201845.2446.1945.2245.9445.941,731,300
Dec 13, 201846.3146.4045.2945.4845.481,195,800
Dec 12, 201846.5946.9845.7846.0946.091,662,100
Dec 11, 201848.1048.3545.3145.8845.881,928,300
Dec 10, 201847.8048.3347.1247.2247.221,687,500
Dec 07, 201847.7248.7947.4248.0048.001,404,900
Dec 06, 201849.1749.2047.1948.0348.032,777,800
Dec 04, 201851.0651.4149.7450.0550.051,374,000
Dec 03, 201852.0452.2550.7651.4051.40973,800
Nov 30, 201850.7351.5150.7351.2851.281,229,600
Nov 29, 201850.0651.3949.9350.9350.931,206,700
Nov 28, 201849.3350.2948.6950.2450.241,394,100
Nov 27, 201848.3449.4248.3449.1849.181,072,500
Nov 26, 201847.9948.9447.7848.7148.711,662,800
Nov 23, 201847.9948.1747.5547.6747.67587,800
Nov 21, 201848.3749.1647.8248.3748.371,107,600
Nov 20, 201848.4749.0547.6348.1848.181,465,300
Nov 19, 201849.1550.6649.0549.0549.051,716,500
Nov 16, 201849.3750.0348.9449.4849.481,652,400
Nov 15, 201847.7649.5047.4849.4649.462,078,600
Nov 14, 201848.1749.1347.9848.0748.072,083,200
Nov 13, 201847.1148.2547.0347.7747.771,714,700
Nov 12, 201846.1847.5345.5946.8046.801,900,200
Nov 09, 201847.5247.6945.5745.7945.793,661,100
Nov 08, 201846.5547.2846.5046.7746.77941,900
Nov 07, 201845.6747.0345.6746.6246.621,279,300
Nov 06, 201845.3945.8044.6345.3245.321,125,300
Nov 05, 201845.1545.7045.0545.2745.271,248,000
Nov 02, 201844.8045.4744.2445.0745.071,651,800
Nov 01, 201842.7044.6742.6844.4744.471,785,100
Oct 31, 201843.0443.2042.0542.2942.292,309,500
Oct 30, 201841.3342.6541.0742.5642.561,601,100
Oct 29, 201842.3442.6840.8541.3441.342,309,000
Oct 26, 201841.2441.8540.8041.6641.663,312,800
Oct 25, 201842.7442.9941.7041.7741.772,672,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...