Quantcast

Crown Holdings, Inc. Historical Stock Prices

CCK 
$47.6
*  
0.26
0.54%
Get CCK Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading CCK now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    CCK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 47.40 48.05 47.09 47.60 1,828,372
01/16/2019 47.6 48.04 47.44 47.86 1,294,231
01/15/2019 46.92 47.75 46.68 47.56 909,298
01/14/2019 46.3 47.4267 45.93 47.01 1,408,294
01/11/2019 45.58 46.74 45.33 46.55 1,013,152
01/10/2019 44.97 46.32 44.62 45.69 986,078
01/09/2019 45.47 45.57 44.57 45.11 892,998
01/08/2019 45.39 46.065 45.17 45.45 1,174,336
01/07/2019 43.07 45.86 42.83 44.83 1,840,213
01/04/2019 42.45 43.83 42.34 43.07 1,345,389
01/03/2019 41.37 42.19 40.21 41.83 1,461,713
01/02/2019 40.98 41.43 40.5 41.23 941,803
12/31/2018 40.96 41.67 40.96 41.57 1,056,910
12/28/2018 41.51 41.79 40.66 40.79 1,142,571
12/27/2018 39.96 41.29 39.46 41.26 1,625,701
12/26/2018 39.77 40.75 39.05 40.58 2,348,120
12/24/2018 40.95 41 39.47 39.63 984,726
12/21/2018 42.81 43.45 40.95 41 1,662,989
12/20/2018 45.15 45.15 42.39 42.81 2,957,419
12/19/2018 45.04 45.89 44.5 45.22 2,232,331
12/18/2018 45.41 46.095 44.81 45.12 1,309,006
12/17/2018 45.79 45.91 44.885 45.21 1,352,985
12/14/2018 45.24 46.19 45.215 45.94 1,731,337
12/13/2018 46.31 46.4 45.29 45.48 1,195,783
12/12/2018 46.59 46.98 45.78 46.09 1,662,057
12/11/2018 48.1 48.35 45.31 45.88 1,928,289
12/10/2018 47.8 48.33 47.12 47.22 1,687,488
12/07/2018 47.72 48.79 47.42 48 1,404,930
12/06/2018 49.17 49.2 47.19 48.03 2,767,706
12/04/2018 51.06 51.405 49.74 50.05 1,374,015
12/03/2018 52.04 52.25 50.76 51.4 973,286
11/30/2018 50.73 51.51 50.73 51.28 1,229,643
11/29/2018 50.06 51.39 49.93 50.93 1,206,725
11/28/2018 49.33 50.29 48.69 50.24 1,394,143
11/27/2018 48.34 49.42 48.34 49.18 1,072,473
11/26/2018 47.99 48.94 47.78 48.71 1,558,836
11/23/2018 47.99 48.17 47.55 47.67 587,811
11/21/2018 48.37 49.16 47.82 48.37 1,107,565
11/20/2018 48.47 49.045 47.63 48.18 1,465,285
11/19/2018 49.15 50.6599 49.05 49.05 1,690,303
11/16/2018 49.37 50.03 48.94 49.48 1,652,429
11/15/2018 47.76 49.5 47.48 49.46 2,078,608
11/14/2018 48.17 49.13 47.98 48.07 2,083,189
11/13/2018 47.11 48.25 47.03 47.77 1,714,698
11/12/2018 46.18 47.53 45.59 46.8 1,900,202
11/09/2018 47.52 47.69 45.5701 45.79 3,661,057
11/08/2018 46.55 47.28 46.5 46.77 941,852
11/07/2018 45.67 47.03 45.67 46.62 1,279,330
11/06/2018 45.39 45.8 44.63 45.32 1,125,347
11/05/2018 45.15 45.7 45.05 45.27 1,248,007
11/02/2018 44.8 45.47 44.24 45.07 1,651,774
11/01/2018 42.7 44.665 42.68 44.47 1,785,072
10/31/2018 43.04 43.2 42.05 42.29 2,309,532
10/30/2018 41.33 42.65 41.07 42.56 1,601,146
10/29/2018 42.34 42.68 40.85 41.34 2,309,017
10/26/2018 41.24 41.85 40.8 41.66 3,312,794
10/25/2018 42.74 42.99 41.695 41.77 2,672,493
10/24/2018 44.44 44.84 42.315 42.4 2,189,257
10/23/2018 44.35 44.86 43.58 44.58 2,197,373
10/22/2018 45.79 46.07 44.77 44.95 1,807,155
10/19/2018 46.35 47.38 45.07 45.39 2,280,311
10/18/2018 45.86 49.2 45.86 46.46 4,872,098
10/17/2018 47.78 48.08 47.26 47.61 2,875,392
10/16/2018 46.92 48.155 46.725 47.89 2,223,709
*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?

Smart Portfolio