Historical Stock Prices

CCK 
$45.81
*  
2.12
4.42%
Get CCK Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 47.58 48.27 45.71 45.81 1,551,923
02/04/2016 43.79 47.99 43.3 47.93 2,236,334
02/03/2016 45.71 45.83 43.96 44.69 1,871,142
02/02/2016 44.59 45.61 44.47 45.5 1,387,920
02/01/2016 45.3 45.73 44.75 45.1 1,981,708
01/29/2016 45.19 45.92 44.87 45.88 1,881,574
01/28/2016 45.79 46.48 44.25 44.93 1,546,054
01/27/2016 45.54 45.83 44.86 45.5 1,369,107
01/26/2016 45.29 46.02 44.98 45.74 577,583
01/25/2016 45.87 46.14 44.74 45 1,203,194
01/22/2016 45.83 46.48 45.42 46.27 357,485
01/21/2016 45.28 46.21 44.9601 45.33 578,954
01/20/2016 44.31 45.65 43.33 45.25 791,795
01/19/2016 45.57 45.77 44.2 44.83 716,341
01/15/2016 44.83 45.72 44.59 45.28 967,816
01/14/2016 46 46.34 44.82 46.02 965,868
01/13/2016 47 47.29 45.48 45.54 706,862
01/12/2016 47.08 47.12 46.14 46.76 508,666
01/11/2016 47.32 47.58 46.04 46.58 1,019,227
01/08/2016 48.67 48.915 47.1 47.21 753,362
01/07/2016 48.72 49.19 48.272 48.47 620,373
01/06/2016 49.8 50.32 49.32 49.59 579,236
01/05/2016 49.89 50.48 49.51 50.41 731,474
01/04/2016 49.78 49.82 48.8 49.76 724,107
12/31/2015 51.22 51.53 50.69 50.7 414,399
12/30/2015 51.79 51.88 51.31 51.54 525,871
12/29/2015 51.28 51.935 50.99 51.83 520,182
12/28/2015 50.48 51.19 50.27 50.99 597,863
12/24/2015 50.53 50.843 50.335 50.63 177,367
12/23/2015 49.95 50.73 49.61 50.62 923,739
12/22/2015 48.98 49.85 48.68 49.59 634,055
12/21/2015 48.74 49.38 48.44 48.95 621,117
12/18/2015 48.52 48.71 48.13 48.48 1,047,844
12/17/2015 49.79 49.87 48.88 48.9 296,514
12/16/2015 49.81 49.895 49.03 49.81 529,976
12/15/2015 49.36 49.68 49.125 49.32 594,104
12/14/2015 49.46 49.77 48.33 48.98 552,066
12/11/2015 49.52 50.3699 49.33 49.55 456,475
12/10/2015 49.84 50.42 49.57 50.09 478,980
12/09/2015 49.93 50.82 49.46 49.69 447,339
12/08/2015 50.34 50.58 49.5301 49.92 520,421
12/07/2015 51.31 51.39 50.39 50.88 435,426
12/04/2015 50.62 51.52 50.44 51.43 575,395
12/03/2015 50.89 51.03 49.98 50.46 671,771
12/02/2015 51.53 51.79 50.47 50.52 494,673
12/01/2015 51.89 52.39 51.45 51.67 626,158
11/30/2015 51.84 52.15 51.65 51.91 523,131
11/27/2015 51.47 52.19 51.11 51.94 220,341
11/25/2015 51.73 52.13 51.51 51.57 422,209
11/24/2015 50.87 52.24 50.82 51.98 702,072
11/23/2015 51.4 51.92 51.12 51.18 420,025
11/20/2015 51.21 51.76 50.99 51.4 740,056
11/19/2015 51.2 51.2 50.46 50.91 561,273
11/18/2015 50.09 51.09 50 51.04 1,189,456
11/17/2015 50.36 50.58 49.7 49.96 625,831
11/16/2015 50.06 50.54 49.8 50.19 1,036,504
11/13/2015 49.83 50.3 49.4 50.15 810,260
11/12/2015 51.86 52.18 49.66 49.69 2,223,031
11/11/2015 52.51 53.07 52.47 52.96 499,968
11/10/2015 52.13 52.48 51.62 52.45 674,928
11/09/2015 52.74 52.75 51.66 52.09 565,232
11/06/2015 52.5 52.76 51.89 52.7 618,558
11/05/2015 53.02 53.02 52.33 52.58 581,628
11/04/2015 53.42 53.43 52.6896 52.83 514,227
11/03/2015 53.78 53.97 53.19 53.22 852,175
11/02/2015 53 54.1 52.655 53.97 872,832
10/30/2015 52.97 53.59 52.52 53.04 845,636
10/29/2015 52.79 53.34 52.31 52.85 718,049
10/28/2015 52.71 53.39 52.38 53.14 678,615
10/27/2015 52.18 52.61 51.58 52.59 1,038,918
10/26/2015 52.78 53.025 52.41 52.62 1,282,857
10/23/2015 54.06 54.2 52.55 52.77 1,132,237
10/22/2015 52.91 54.15 52.77 53.83 992,568
10/21/2015 52.59 53.27 52.43 52.43 1,045,894
10/20/2015 53.48 54.39 52.05 52.79 1,643,032
10/19/2015 51.47 51.66 50.99 51.15 1,434,685
10/16/2015 51.32 51.68 50.88 51.63 903,324
10/15/2015 50.44 51.38 50.04 51.22 885,827
10/14/2015 50.43 50.95 50.28 50.37 566,494
10/13/2015 50.66 50.96 50.38 50.53 559,754
10/12/2015 50.21 50.98 49.82 50.86 675,256
10/09/2015 50.02 50.57 49.83 50.27 1,040,787
10/08/2015 47.85 50.05 47.85 50 1,084,432
10/07/2015 47.44 48.18 47.09 48.17 679,665
10/06/2015 47.64 48.02 46.94 47.04 785,158
10/05/2015 47.47 47.96 47.21 47.52 992,928
10/02/2015 45.37 47.43 45.15 47.37 1,012,143
10/01/2015 45.86 46.36 45.44 45.95 808,404
09/30/2015 45.52 45.81 45.15 45.75 957,474
09/29/2015 45.23 45.52 44.76 45.01 517,821
09/28/2015 46 46.06 45.03 45.1 643,123
09/25/2015 46.7 46.7 46.08 46.35 425,300
09/24/2015 46.13 46.47 45.431 46.33 515,461
09/23/2015 47.34 47.35 46.112 46.42 747,866
09/22/2015 47.83 48.5 47.16 47.29 787,267
09/21/2015 49.01 49.6 48.44 48.59 936,256
09/18/2015 48.47 49.38 48.36 48.76 711,324
09/17/2015 49.11 49.68 48.84 49.06 727,225
09/16/2015 48.64 49.47 48.5709 49.32 513,359
09/15/2015 48.06 48.88 47.35 48.68 470,515
09/14/2015 48.8 49.08 48.3 48.39 396,742
09/11/2015 49.19 49.28 48.59 49.03 406,971
09/10/2015 49.42 50.03 49.18 49.38 601,023
09/09/2015 50.2 50.51 49.5 49.52 475,740
09/08/2015 49.5 49.96 49.13 49.87 628,890
09/04/2015 48.72 49.13 48.5 48.72 443,504
09/03/2015 49.12 49.7 48.89 49.52 405,762
09/02/2015 48.88 48.96 48.1 48.81 634,543
09/01/2015 48.69 48.99 47.96 48.26 790,217
08/31/2015 50.3 50.36 49.42 49.57 1,221,940
08/28/2015 50.32 50.98 50.2 50.74 641,576
08/27/2015 49.6 50.93 49.35 50.58 611,753
08/26/2015 48.88 49.19 48.12 49 1,195,744
08/25/2015 49.19 49.33 47.97 48.22 1,366,320
08/24/2015 47.4 49.48 46.04 48.22 1,339,598
08/21/2015 50.37 50.62 49.53 49.75 653,139
08/20/2015 51.27 51.73 51.01 51.01 669,095
08/19/2015 52.26 52.31 51.29 51.82 635,079
08/18/2015 52.68 53 52.53 52.67 476,704
08/17/2015 52.43 52.95 51.47 52.95 584,282
08/14/2015 51.1 52.89 51.1 52.79 658,483
08/13/2015 51.16 51.44 50.79 51.25 644,584
08/12/2015 51.15 51.32 50.5401 51.11 478,088
08/11/2015 51.75 51.88 51.37 51.69 399,468
08/10/2015 51.21 52.38 51.21 52.33 369,991
08/07/2015 51.28 51.45 50.87 51.21 349,989
08/06/2015 51.28 51.39 50.97 51.25 344,827
08/05/2015 51.44 51.69 51.05 51.41 383,266
08/04/2015 50.88 51.69 50.86 51.24 581,647
08/03/2015 51.39 51.57 50.54 50.99 636,884
07/31/2015 52.07 52.37 51.39 51.51 676,468
07/30/2015 51.31 52.05 51.3 51.98 621,186
07/29/2015 50.82 51.94 50.82 51.77 682,895
07/28/2015 50.3 51.11 49.84 50.92 604,558
07/27/2015 50.21 50.21 49.6 49.97 632,743
07/24/2015 51.09 51.3699 50.26 50.6 541,093
07/23/2015 52.4 52.4 50.93 51.03 455,134
07/22/2015 52.52 53.1 52.11 52.21 634,590
07/21/2015 50.93 53.5 49.82 52.54 1,987,506
07/20/2015 54.07 54.2 53.09 53.34 960,313
07/17/2015 55.16 55.16 54.2 54.3 422,168
07/16/2015 54.54 55.155 54.3 54.89 775,323
07/15/2015 54.32 54.67 53.86 53.9 838,947
07/14/2015 54.35 54.56 54.03 54.32 496,145
07/13/2015 54.21 54.39 53.995 54.21 606,664
07/10/2015 53.23 54.04 53.13 53.89 707,230
07/09/2015 52.88 53.02 52.55 52.72 454,071
07/08/2015 53.18 53.3 52.16 52.39 687,477
07/07/2015 53.25 53.61 52.77 53.53 871,678
07/06/2015 53.31 53.92 52.92 53.16 1,086,071
07/02/2015 54.27 54.45 53.61 53.78 891,774
07/01/2015 53.53 54.15 53.47 54.12 923,078
06/30/2015 54.02 54.1 52.91 52.91 850,431
06/29/2015 54.08 54.35 53.54 53.56 642,645
06/26/2015 54.46 54.7 54.14 54.62 2,476,210
06/25/2015 54.77 54.79 54.24 54.33 843,767
06/24/2015 55.06 55.25 54.31 54.54 489,782
06/23/2015 55.51 55.64 55 55.19 356,321
06/22/2015 55.47 55.61 55.15 55.46 518,732
06/19/2015 55.45 55.73 55.18 55.23 437,257
06/18/2015 55.13 55.72 54.87 55.47 543,401
06/17/2015 55.11 55.26 54.45 54.98 444,599
06/16/2015 55.2 55.34 54.8 54.93 404,512
06/15/2015 55.17 55.35 54.78 55.2 717,943
06/12/2015 56.15 56.2299 55.67 55.88 318,277
06/11/2015 56.09 56.78 56.02 56.46 306,778
06/10/2015 55.75 56.07 55.66 55.91 459,521
06/09/2015 55.37 56.2 55.37 55.55 757,842
06/08/2015 55.61 55.87 55.37 55.52 643,206
06/05/2015 54.58 55.73 54.52 55.71 586,032
06/04/2015 54.8 55.06 54.58 54.92 521,950
06/03/2015 54.73 55.29 54.44 55.28 959,562
06/02/2015 55.15 55.27 54.66 54.69 702,819
06/01/2015 55.3 55.54 54.97 55.31 539,621
05/29/2015 55.69 55.95 54.87 55.29 925,189
05/28/2015 56.42 56.67 55.77 55.99 596,048
05/27/2015 55.73 56.42 55.4011 56.35 564,992
05/26/2015 55.68 55.9099 55.16 55.67 652,104
05/22/2015 56.25 56.32 55.79 55.94 228,153
05/21/2015 56.48 56.62 56.1 56.34 334,823
05/20/2015 56.79 57.08 56.4901 56.56 522,384
05/19/2015 56.69 56.89 56.51 56.59 819,549
05/18/2015 55.2 56.65 54.97 56.63 876,495
05/15/2015 55.45 55.64 54.99 55.22 633,884
05/14/2015 54.9 55.3 54.6 55.26 348,222
05/13/2015 54.48 55.09 54.3 54.52 459,785
05/12/2015 54.94 55.01 54.04 54.22 992,105
05/11/2015 54.78 55.45 54.578 55.13 647,882
05/08/2015 54.75 55.25 54.49 54.91 643,062
05/07/2015 54.47 54.81 54.21 54.48 764,821
05/06/2015 54.76 54.91 54.07 54.63 895,288
05/05/2015 55.34 55.39 54.38 54.52 604,393
05/04/2015 55.51 55.73 54.99 55.24 746,884
05/01/2015 54.21 55.305 54.21 55.24 654,890
04/30/2015 54.28 54.68 53.93 54.26 1,035,921
04/29/2015 54.86 55.14 54.42 54.64 530,792
04/28/2015 55.13 55.465 54.905 55.23 584,359
04/27/2015 55.5 55.78 55.11 55.2 901,316
04/24/2015 55.04 55.35 54.72 55.29 448,790
04/23/2015 54.64 55.05 54.48 54.84 598,680
04/22/2015 54.55 54.85 54.22 54.75 788,837
04/21/2015 55.36 55.5 54.41 54.56 1,500,346
04/20/2015 54.53 54.84 53.915 54.33 740,426
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
*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?