Crown Holdings, Inc. Historical Stock Prices

CCK 
$47.4
*  
0.59
1.26%
Get CCK Alerts
*Delayed - data as of Aug. 21, 2014 13:33 ET  -  Find a broker to begin trading CCK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    CCK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
13:33  46.84  47.41  46.83  47.40 283,920
08/20/2014 46.85 47.02 46.575 46.81 478,173
08/19/2014 47.16 47.32 46.99 47.01 467,140
08/18/2014 46.54 47.08 46.54 47.06 675,872
08/15/2014 46.33 46.56 46.07 46.45 503,004
08/14/2014 46.05 46.33 45.94 46.22 583,193
08/13/2014 46.21 46.42 45.795 45.96 651,943
08/12/2014 45.77 46.18 45.77 46.11 402,181
08/11/2014 46.48 46.63 45.97 46.09 516,355
08/08/2014 46.39 46.415 46.033 46.35 526,278
08/07/2014 46.73 46.89 46.32 46.45 1,265,842
08/06/2014 45.21 46.47 45.14 46.38 1,379,520
08/05/2014 45.77 46.06 45.36 45.47 747,784
08/04/2014 46.04 46.32 45.8 46.04 1,458,574
08/01/2014 46.45 46.66 45.64 45.96 1,917,709
07/31/2014 47.07 47.2 46.25 46.55 1,186,385
07/30/2014 47.51 47.87 47.14 47.42 806,633
07/29/2014 47.88 48.22 47.56 47.59 1,113,089
07/28/2014 48.38 48.56 47.89 47.96 611,684
07/25/2014 48.6 48.77 48.31 48.49 875,631
07/24/2014 47.8 48.8 47.8 48.75 1,194,008
07/23/2014 48.72 48.91 47.51 47.85 2,331,249
07/22/2014 50.88 50.95 48.35 48.88 3,497,162
07/21/2014 51.3 51.56 50.94 51.47 937,547
07/18/2014 50.51 51.29 50.192 51.29 772,856
07/17/2014 50.52 50.79 50.04 50.12 571,850
07/16/2014 51.31 51.42 50.71 50.76 610,909
07/15/2014 51.05 51.49 51.015 51.1 737,347
07/14/2014 51.14 51.35 50.9 50.96 620,799
07/11/2014 51.21 51.38 50.87 50.99 993,391
07/10/2014 50.66 51.45 50.5 51.05 1,131,071
07/09/2014 50.88 51.145 50.61 51.14 810,753
07/08/2014 50.46 50.87 50.2901 50.86 764,940
07/07/2014 50.56 50.81 50.34 50.64 718,460
07/03/2014 50.41 50.75 50.3 50.66 676,181
07/02/2014 50.13 50.35 49.78 50.18 1,069,035
07/01/2014 49.92 50.37 49.63 50 601,741
06/30/2014 49.46 49.85 49.06 49.76 736,327
06/27/2014 49.41 49.85 49.16 49.4 1,393,104
06/26/2014 49.68 49.81 49.21 49.49 621,779
06/25/2014 49.51 49.76 49.4 49.55 642,590
06/24/2014 49.69 50.39 49.3 49.86 727,278
06/23/2014 48.95 50 48.728 49.94 1,120,441
06/20/2014 49.36 49.56 49.174 49.29 868,192
06/19/2014 49.3 49.38 49.1 49.22 711,857
06/18/2014 49.02 49.23 48.73 49.19 478,692
06/17/2014 48.89 49.29 48.72 49.04 1,034,151
06/16/2014 49.5 49.59 48.85 48.98 594,520
06/13/2014 49.32 49.67 48.93 49.52 1,161,683
06/12/2014 49.8 49.84 49.16 49.33 512,421
06/11/2014 50.17 50.28 49.86 49.96 586,317
06/10/2014 50.47 50.89 50.13 50.46 736,815
06/09/2014 50.11 50.71 50 50.68 997,534
06/06/2014 49.8 50.25 49.6 50.24 1,391,275
06/05/2014 48.99 49.49 48.64 49.47 666,538
06/04/2014 48.93 49 48.76 48.85 506,735
06/03/2014 48.63 49.1 48.56 49 665,053
06/02/2014 48.97 49.04 48.54 48.9 454,588
05/30/2014 48.78 48.99 48.66 48.85 612,953
05/29/2014 48.5 48.85 48.4 48.85 844,985
05/28/2014 48.64 48.83 48.48 48.5 718,514
05/27/2014 48.7 48.79 48.55 48.65 627,896
05/23/2014 48.49 48.625 48.2801 48.49 816,296
05/22/2014 48.54 48.76 48.41 48.42 669,227
05/21/2014 48.72 49.03 48.39 48.55 1,307,269
05/20/2014 49.03 49.2 48.62 48.64 781,163
05/19/2014 48.43 49.21 48.43 49.2 994,261
05/16/2014 48.47 48.69 48.04 48.51 727,505
05/15/2014 48.9 49.11 48.26 48.61 1,107,372
05/14/2014 48.67 49.42 48.45 49.06 953,094
05/13/2014 48.64 48.83 48.54 48.65 615,841
05/12/2014 48.55 48.765 48.35 48.67 746,138
05/09/2014 48.36 48.5 48.12 48.45 824,531
05/08/2014 48.25 48.48 47.95 48.34 1,177,153
05/07/2014 47.23 48.31 47 48.31 1,346,287
05/06/2014 47.15 47.2099 46.8699 47.12 490,090
05/05/2014 46.65 47.305 46.56 47.25 812,250
05/02/2014 47.11 47.31 46.8 46.82 641,165
05/01/2014 47.16 47.45 46.9 47.08 715,709
04/30/2014 47.15 47.34 46.78 47.17 1,386,197
04/29/2014 47.68 47.7565 46.995 47.05 844,745
04/28/2014 47.7 47.87 47.21 47.46 1,209,422
04/25/2014 47.54 47.63 47.175 47.51 1,294,193
04/24/2014 47.45 47.76 47.28 47.65 1,535,987
04/23/2014 47.3 47.46 46.73 47.26 1,520,120
04/22/2014 46.52 47.17 46.41 46.9 1,121,610
04/21/2014 46.9 46.9 46.14 46.44 1,111,472
04/17/2014 46.31 47.31 45.06 46.59 4,034,486
04/16/2014 46.18 46.57 45.99 46.53 2,000,399
04/15/2014 44.83 46.04 44.49 45.94 3,543,200
04/14/2014 44.54 44.77 44.25 44.7 1,332,057
04/11/2014 44.55 44.75 44.11 44.19 1,002,940
04/10/2014 45.33 45.69 44.71 44.75 1,334,071
04/09/2014 44.7 45.52 44.7 45.39 1,113,000
04/08/2014 44.65 45.12 44.36 44.83 1,071,401
04/07/2014 45.05 45.33 44.56 44.58 1,154,073
04/04/2014 45.8 46.04 45.08 45.32 526,414
04/03/2014 45.8 45.8 45.37 45.51 715,651
04/02/2014 45.22 46 44.86 45.93 1,099,597
04/01/2014 44.65 45.25 44.65 45.19 1,289,180
03/31/2014 43.9 44.8 43.9 44.74 806,948
03/28/2014 43.88 44.17 43.7296 43.87 582,981
03/27/2014 43.59 43.68 43.17 43.6 649,023
03/26/2014 44.01 44.11 43.23 43.38 1,155,284
03/25/2014 43.71 44 43.71 43.85 1,329,689
03/24/2014 44.08 44.48 43.57 43.59 1,578,090
03/21/2014 44.3 44.43 44 44.05 1,230,327
03/20/2014 44.02 44.34 43.85 44.07 1,274,916
03/19/2014 44.7 44.77 43.93 44.1 1,281,324
03/18/2014 44.19 44.85 44.19 44.7 1,130,289
03/17/2014 44.54 44.67 44.02 44.19 1,942,450
03/14/2014 44.09 45 44 44.5 2,931,393
03/13/2014 44.05 44.4 43.84 44.26 1,084,983
03/12/2014 43.87 44.33 43.57 43.99 1,050,561
03/11/2014 44.16 44.525 43.96 44.06 882,322
03/10/2014 44.3 44.41 43.77 44.15 934,691
03/07/2014 44.72 44.78 44.08 44.39 740,186
03/06/2014 44.91 45.08 44.53 44.57 1,028,714
03/05/2014 44.64 45.02 44.5 44.86 1,651,147
03/04/2014 44.86 45.1 44.505 44.64 988,539
03/03/2014 44.6 44.73 44.28 44.54 837,345
02/28/2014 44.75 45.14 44.6425 45.02 667,140
02/27/2014 44.66 44.846 44.5 44.76 991,404
02/26/2014 44.5 44.8 44.5 44.67 813,627
02/25/2014 44.36 44.57 44.17 44.5 949,834
02/24/2014 44.33 44.57 44.27 44.35 850,841
02/21/2014 44.25 44.505 44.08 44.31 864,346
02/20/2014 44.37 44.53 43.82 44.2 1,399,468
02/19/2014 44.38 45 44.16 44.25 1,461,318
02/18/2014 44.38 44.79 44.36 44.49 1,308,125
02/14/2014 43.8 44.32 43.7 44.25 787,887
02/13/2014 43.2 44.24 43.18 43.92 1,897,991
02/12/2014 43.37 43.72 43.2501 43.57 1,226,088
02/11/2014 42.59 43.44 42.44 43.41 1,061,035
02/10/2014 42.32 42.65 42.22 42.63 1,071,018
02/07/2014 42.36 42.63 41.825 42.51 1,829,296
02/06/2014 41.27 41.77 40.65 41.66 1,845,676
02/05/2014 40.89 40.952 40.19 40.45 1,435,523
02/04/2014 39 41.68 37.29 41.07 4,380,673
02/03/2014 41.43 41.43 40.25 40.32 1,380,593
01/31/2014 40.67 41.34 40.38 41.1 1,347,151
01/30/2014 41.07 41.55 40.98 41.09 1,523,609
01/29/2014 39.96 40.92 39.93 40.65 1,344,160
01/28/2014 40.52 40.78 39.95 40.12 2,791,859
01/27/2014 41.01 41.42 40.233 40.58 1,428,276
01/24/2014 42.03 42.03 41 41.02 1,265,026
01/23/2014 42.47 42.73 42 42.25 1,059,636
01/22/2014 42.54 42.74 42.34 42.7 930,695
01/21/2014 42.58 42.87 42.125 42.44 1,220,982
01/17/2014 42.92 42.97 42.46 42.48 497,478
01/16/2014 43.03 43.15 42.76 42.94 984,562
01/15/2014 43.03 43.31 42.81 43.01 698,054
01/14/2014 43.12 43.34 42.34 43.01 1,859,650
01/13/2014 44.13 44.45 42.89 43.13 2,299,675
01/10/2014 44.67 45.02 44.46 44.6 588,922
01/09/2014 44.12 44.8025 44.0501 44.7 1,974,397
01/08/2014 44.96 45.14 43.98 43.99 2,271,302
01/07/2014 44.39 44.61 44.34 44.47 911,419
01/06/2014 44.33 44.44 43.89 44.33 692,478
01/03/2014 44.34 44.47 44.21 44.32 421,160
01/02/2014 44.45 44.52 43.88 44.38 935,797
12/31/2013 44.53 44.73 44.27 44.57 431,851
12/30/2013 43.8 44.51 43.74 44.49 558,335
12/27/2013 44.04 44.17 43.78 43.83 510,514
12/26/2013 43.87 44.0155 43.65 43.93 455,650
12/24/2013 43.62 43.99 43.485 43.79 266,043
12/23/2013 43.79 43.828 43.56 43.62 578,098
12/20/2013 43.65 43.94 43.51 43.67 747,080
12/19/2013 43.66 43.83 43.28 43.67 613,125
12/18/2013 43.66 43.79 43.09 43.75 630,898
12/17/2013 43.29 43.46 42.91 43.31 1,027,384
12/16/2013 43.4 43.66 42.91 43.26 1,707,557
12/13/2013 43.28 43.54 43.08 43.29 599,875
12/12/2013 43.1 43.3599 42.9 43.27 715,870
12/11/2013 43.53 43.53 43.06 43.1 607,115
12/10/2013 43.81 43.98 43.29 43.43 1,430,977
12/09/2013 43.85 44.08 43.8 43.84 1,014,858
12/06/2013 44.04 44.298 43.72 43.78 953,403
12/05/2013 43.73 44 43.65 43.84 545,616
12/04/2013 44.13 44.44 43.65 43.82 1,057,758
12/03/2013 44.49 44.63 43.81 44.26 1,072,481
12/02/2013 44.12 44.935 43.99 44.63 1,156,330
11/29/2013 44 44.3 44 44.14 417,793
11/27/2013 43.78 44.44 43.74 44 796,739
11/26/2013 43.69 43.91 43.36 43.74 970,616
11/25/2013 43.79 43.9 43.58 43.73 589,123
11/22/2013 43.61 43.73 43.52 43.69 566,238
11/21/2013 43.47 43.87 43.31 43.62 578,516
11/20/2013 43.74 43.96 43.14 43.34 976,324
11/19/2013 43.75 44.39 43.58 43.66 1,038,178
11/18/2013 43.49 44.19 43.37 43.91 1,276,796
11/15/2013 43.49 43.6 43.21 43.52 949,726
11/14/2013 43.4 43.5 42.97 43.2 1,055,074
11/13/2013 42.82 43.34 42.8 43.34 1,381,660
11/12/2013 43.33 43.35 42.88 43.04 854,919
11/11/2013 43.22 43.58 43.11 43.36 676,757
11/08/2013 43.21 43.585 43.03 43.2 1,364,904
11/07/2013 43.23 43.99 43.12 43.16 2,055,562
11/06/2013 43.3 43.33 42.98 43.24 975,126
11/05/2013 43.28 43.41 42.85 43.08 1,504,404
11/04/2013 43.48 43.655 43.14 43.5 1,420,941
11/01/2013 43.29 43.955 43.05 43.36 2,126,282
10/31/2013 42.83 44.08 41.95 43.6 7,951,752
10/30/2013 41.28 41.28 40.44 40.62 1,217,108
10/29/2013 41.41 41.55 41.08 41.14 941,646
10/28/2013 41.34 41.515 41.12 41.31 1,318,683
10/25/2013 40.7 41.48 40.69 41.4 1,266,725
10/24/2013 40.5 40.91 40.5 40.75 887,785
10/23/2013 40.78 40.78 40.05 40.26 1,322,809
10/22/2013 40.56 40.85 40.375 40.79 2,063,817
10/21/2013 40.39 40.46 39.83 40.27 2,727,973
10/18/2013 40.73 40.94 39.87 40.29 2,988,769
10/17/2013 40.78 41.47 39.77 40.55 5,862,244
10/16/2013 41.52 41.52 40.6601 40.84 2,391,282
10/15/2013 41.63 41.63 41.09 41.17 1,258,618
10/14/2013 41.34 41.68 41.25 41.54 882,117
10/11/2013 41.29 41.51 41.07 41.47 900,982
10/10/2013 41.76 41.86 41.035 41.25 2,114,096
10/09/2013 41.44 41.72 41.145 41.21 1,412,639
10/08/2013 41.05 41.85 41 41.42 1,929,256
10/07/2013 41.51 41.91 41.24 41.68 1,255,296
10/04/2013 41.9 42.31 41.78 41.88 874,780
10/03/2013 42.23 42.35 41.67 41.84 921,866
10/02/2013 42.04 42.62 41.82 42.3 1,016,113
10/01/2013 42.1 42.69 42.05 42.24 1,265,694
09/30/2013 42.11 42.6 42.09 42.28 2,039,023
09/27/2013 42.94 42.95 42.42 42.55 2,133,217
09/26/2013 43.16 43.48 42.72 42.99 2,343,830
09/25/2013 41.9 43.54 41.85 43.17 4,129,768
09/24/2013 43.31 43.63 43.275 43.47 413,840
09/23/2013 43.36 43.62 43.13 43.4 531,729
09/20/2013 43.96 44.16 43.36 43.53 885,511
09/19/2013 44.42 44.64 43.82 44.04 542,247
09/18/2013 44.13 44.5 43.73 44.36 552,953
09/17/2013 44.26 44.3974 43.92 44.05 308,893
09/16/2013 44.27 44.75 44.08 44.26 640,629
09/13/2013 43.72 43.93 43.5 43.79 564,852
09/12/2013 44.24 44.24 43.44 43.58 762,625
09/11/2013 44.41 44.5 43.85 44.2 636,285
09/10/2013 44.31 44.64 44.07 44.46 595,632
09/09/2013 43.7 44.23 43.64 44.08 819,884
09/06/2013 43.79 43.84 42.92 43.55 762,637
09/05/2013 44.15 44.15 43.6 43.62 709,204
09/04/2013 43.86 44.29 43.72 44.12 719,174
09/03/2013 43.96 44.5 43.48 43.85 1,304,009
08/30/2013 43.88 43.88 43.275 43.46 602,019
08/29/2013 43.7 44.26 43.66 43.81 377,258
08/28/2013 44.1 44.168 43.68 43.8 674,109
08/27/2013 44.56 44.826 44.07 44.18 524,393
08/26/2013 44.91 45.34 44.8 45.05 677,494
08/23/2013 44.87 45.12 44.65 44.88 995,761
08/22/2013 44.48 44.77 44.38 44.61 736,865
08/21/2013 44.01 44.6999 44.01 44.34 1,040,172
08/20/2013 44.32 44.76 44.09 44.28 638,921
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?