Historical Stock Prices

CCK 
$54.33
*  
0.18
0.33%
Get CCK Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CCK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 53.6 55.88 52.25 54.33 2,386,758
04/16/2015 54.39 54.5 53.54 54.15 1,751,012
04/15/2015 54.7 55 54.34 54.43 1,333,252
04/14/2015 54.76 55.01 54.49 54.7 879,066
04/13/2015 54.51 55.1 54.23 54.71 973,260
04/10/2015 54.43 54.98 54.23 54.72 1,069,289
04/09/2015 55.35 55.818 55.01 55.22 1,379,315
04/08/2015 54.8 55.48 54.4 55.45 961,731
04/07/2015 54.99 55.04 54.62 54.93 1,455,684
04/06/2015 53.95 55.24 53.78 55.07 700,909
04/02/2015 54.17 54.27 53.81 54.1 971,806
04/01/2015 54.2 54.23 53.52 54.16 1,573,824
03/31/2015 53.79 54.03 53.36 54.02 1,158,543
03/30/2015 52.6 53.7 52.47 53.67 948,864
03/27/2015 51.66 52.04 51.47 52.03 724,856
03/26/2015 51.82 51.99 51.44 51.8 850,406
03/25/2015 53.17 53.17 51.93 52.03 746,294
03/24/2015 52.84 53.275 52.53 53.2 905,297
03/23/2015 53.25 53.32 52.66 52.95 611,138
03/20/2015 53.06 53.2 52.63 53.09 967,223
03/19/2015 52.97 52.98 52.43 52.9 765,431
03/18/2015 51.05 53.39 51.02 53.25 1,985,818
03/17/2015 50.73 51.25 50.51 51.03 654,621
03/16/2015 50.29 51.02 50.2 51 830,242
03/13/2015 50.84 50.96 49.85 50.15 476,029
03/12/2015 50.33 51.04 50.14 51.01 1,049,651
03/11/2015 50.26 50.62 49.82 50.21 1,007,692
03/10/2015 50.52 50.88 50.3 50.52 748,363
03/09/2015 50.82 51 50.74 50.86 624,934
03/06/2015 51.46 51.68 50.42 50.76 1,469,838
03/05/2015 52.5 52.57 51.16 51.69 1,528,350
03/04/2015 52.74 52.74 52.15 52.32 1,186,928
03/03/2015 53.35 53.35 52.44 53.01 1,174,484
03/02/2015 52.64 53.17 52.3 53.13 874,037
02/27/2015 52.85 53.3 52.68 53 1,123,390
02/26/2015 52.55 52.92 52.31 52.79 614,386
02/25/2015 52.23 53.17 51.88 52.55 1,276,121
02/24/2015 52.11 52.42 51.8 52.12 666,702
02/23/2015 51.46 52.405 51.33 52.23 769,626
02/20/2015 51.4 51.76 50.62 51.72 776,636
02/19/2015 52.22 52.42 51.43 51.57 1,272,755
02/18/2015 50.21 52.16 50.08 52.13 1,458,852
02/17/2015 50.16 50.5342 50.03 50.21 998,619
02/13/2015 50.07 50.73 49.99 50.65 928,875
02/12/2015 49.78 50.33 49.74 49.91 1,034,460
02/11/2015 50.44 50.44 49.46 49.55 1,273,419
02/10/2015 47.02 50.42 47.02 50.33 2,853,565
02/09/2015 46.72 47.37 46.57 46.8 1,408,144
02/06/2015 48.05 48.08 46.97 47.14 1,383,581
02/05/2015 48 48.85 47.26 48.06 2,555,833
02/04/2015 45.35 46.3 45.18 45.74 2,164,124
02/03/2015 44.95 45.83 44.926 45.35 1,404,128
02/02/2015 44.47 44.93 44.12 44.75 1,352,910
01/30/2015 43.97 44.67 43.95 44.31 1,262,467
01/29/2015 45.12 45.12 43.85 44.33 1,807,811
01/28/2015 45.98 46.21 44.88 44.93 1,221,179
01/27/2015 45.5 45.95 45.14 45.65 936,637
01/26/2015 46.32 46.39 45.34 45.91 1,467,556
01/23/2015 47.52 47.61 46.19 46.19 689,300
01/22/2015 47.56 48.03 47.27 47.69 800,331
01/21/2015 46.51 47.46 46.13 47.13 845,267
01/20/2015 46.23 46.99 45.96 46.66 1,262,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?