Crown Holdings, Inc. 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: 1 Year, From 17-APR-2014 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.
16:00  53.58  55.88  52.25  54.33 2,386,174
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
01/16/2015 46.55 46.73 45.93 46.21 1,007,254
01/15/2015 47.68 47.68 46.56 46.56 912,061
01/14/2015 46.9 47.52 46.63 47.44 816,422
01/13/2015 48.07 48.215 46.955 47.34 956,643
01/12/2015 47.59 47.86 47.02 47.66 605,494
01/09/2015 48.94 49.13 47.62 47.65 1,040,742
01/08/2015 48.22 48.81 48.1 48.81 736,393
01/07/2015 48.19 48.31 47.71 48.21 1,116,477
01/06/2015 49 49.34 47.05 47.86 2,107,842
01/05/2015 50.27 50.53 49.69 49.8 555,003
01/02/2015 50.9 51.19 50.28 50.67 522,307
12/31/2014 51.75 51.75 50.89 50.9 284,753
12/30/2014 52.07 52.36 51.73 51.76 328,150
12/29/2014 51.74 52.2 51.57 52.09 404,568
12/26/2014 52.2 52.37 51.91 51.98 239,416
12/24/2014 52.26 52.37 51.89 51.98 257,952
12/23/2014 51.78 52.52 51.5 52.31 774,256
12/22/2014 51.11 51.76 51.08 51.76 568,984
12/19/2014 50.51 51.15 50.35 51.08 851,699
12/18/2014 49.88 50.31 49.34 50.28 736,477
12/17/2014 48.46 49.25 48.15 49.21 698,663
12/16/2014 48.23 48.79 48.16 48.31 520,184
12/15/2014 48.82 49.1 48.44 48.5 1,398,187
12/12/2014 48.93 49.22 48.49 48.54 529,223
12/11/2014 49.89 50.12 49.2 49.29 829,687
12/10/2014 50.67 50.71 49.74 49.81 641,525
12/09/2014 50.27 50.72 50.0301 50.7 333,199
12/08/2014 51.2 51.36 50.51 50.63 520,591
12/05/2014 51.39 51.5 51.09 51.26 882,034
12/04/2014 51.26 51.73 51.07 51.34 1,305,989
12/03/2014 50.33 51.27 50.2 51.23 666,499
12/02/2014 50.02 50.41 49.71 50.28 586,061
12/01/2014 49.53 50.11 49.16 50.06 1,344,104
11/28/2014 48.86 49.69 48.85 49.5 689,336
11/26/2014 48.98 49.06 48.7 49.04 411,766
11/25/2014 48.93 49.06 48.74 48.96 868,818
11/24/2014 48.78 48.91 48.43 48.81 846,345
11/21/2014 48.83 49.31 48.47 48.78 862,412
11/20/2014 48.44 48.88 48.44 48.87 917,004
11/19/2014 48.35 48.8 47.88 48.7 974,517
11/18/2014 48.28 48.68 48.05 48.39 765,657
11/17/2014 47.54 48.46 47.54 48.29 1,120,909
11/14/2014 47.9 48.47 47.46 47.54 883,378
11/13/2014 49.08 49.13 47.64 48.02 1,063,365
11/12/2014 49.23 49.39 48.46 49.18 818,523
11/11/2014 49.14 49.43 49.04 49.3 581,219
11/10/2014 48.78 49.18 48.78 49.15 375,094
11/07/2014 48.72 48.97 48.41 48.85 1,001,670
11/06/2014 48.31 48.72 48.03 48.65 759,332
11/05/2014 47.62 48.36 47.38 48.28 702,728
11/04/2014 47.17 47.76 47.12 47.41 420,502
11/03/2014 48.15 48.21 47.09 47.21 709,528
10/31/2014 47.44 48 47.04 47.93 980,159
10/30/2014 46.93 47.31 46.58 46.9 850,310
10/29/2014 47.49 47.75 46.87 47.21 987,581
10/28/2014 46.93 47.55 46.63 47.55 621,965
10/27/2014 47.26 47.28 46.19 46.64 1,028,920
10/24/2014 47.4 47.7 46.93 47.55 366,483
10/23/2014 47.26 47.82 46.97 47.26 725,295
10/22/2014 47.88 47.98 46.86 47.01 1,097,351
10/21/2014 47.06 47.81 46.78 47.69 841,975
10/20/2014 46.18 46.87 45.84 46.72 1,334,176
10/17/2014 46.17 47.5 45.73 46.22 2,529,280
10/16/2014 43.4 44.9 43.0101 44.87 1,791,829
10/15/2014 42.78 44.58 42.5 43.85 1,727,107
10/14/2014 43.1 43.53 42.74 43.19 1,010,999
10/13/2014 43.63 43.92 42.95 42.98 879,110
10/10/2014 44.43 44.59 43.75 43.8 851,795
10/09/2014 45.21 45.45 44.42 44.54 1,073,039
10/08/2014 44.29 45.39 44.08 45.34 930,918
10/07/2014 44.79 45.15 44.12 44.19 1,412,096
10/06/2014 44.07 44.88 44.07 44.6 1,073,899
10/03/2014 44.24 44.28 43.89 43.94 1,497,433
10/02/2014 44.17 44.29 43.635 44.08 1,669,951
10/01/2014 44.56 44.65 44.04 44.35 1,718,400
09/30/2014 44.75 44.94 44.32 44.52 1,051,336
09/29/2014 44.71 44.95 44.24 44.91 1,721,290
09/26/2014 45.32 45.32 44.88 44.98 636,642
09/25/2014 45.92 45.92 45.3 45.32 694,307
09/24/2014 46.2 46.27 45.73 46.06 766,890
09/23/2014 46.32 46.51 45.86 46.14 1,194,012
09/22/2014 46.39 46.52 45.86 46.28 1,814,249
09/19/2014 47.08 47.16 46.46 46.5 1,218,632
09/18/2014 47.1 47.18 46.48 46.98 1,037,696
09/17/2014 48.15 48.4092 46.96 47.19 1,975,587
09/16/2014 48.8 49 48.42 48.45 1,069,106
09/15/2014 49.21 49.28 48.87 48.95 771,032
09/12/2014 49.63 49.76 49.02 49.1 936,387
09/11/2014 49.37 49.82 49.254 49.61 806,262
09/10/2014 49.58 49.68 49.17 49.47 1,210,172
09/09/2014 49.81 50.02 49.63 49.78 736,131
09/08/2014 50.32 50.72 49.86 49.93 1,388,669
09/05/2014 49.65 50.52 49.45 50.49 1,104,658
09/04/2014 50.3 50.47 49.73 49.75 1,361,658
09/03/2014 50.36 50.63 50.03 50.09 1,055,519
09/02/2014 49.36 50.4 49.28 50.12 3,141,407
08/29/2014 48.2 48.3 47.95 48.27 675,900
08/28/2014 47.59 48.208 47.35 48.15 1,966,028
08/27/2014 47.51 47.81 47.39 47.78 619,708
08/26/2014 46.8 47.63 46.78 47.6 1,089,235
08/25/2014 46.99 46.99 46.37 46.71 641,378
08/22/2014 47.18 47.235 46.71 46.78 579,384
08/21/2014 46.94 47.41 46.83 47.09 1,031,764
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
*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?