Quantcast

Crown Holdings, Inc. Historical Stock Prices

CCK 
$45.39
*  
1.07
2.3%
Get CCK Alerts
*Delayed - data as of Oct. 19, 2018  -  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 18-JUL-2018 TO 18-OCT-2018

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 47.22 47.38 45.07 45.39 2,280,211
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
10/15/2018 45.89 47.11 45.89 46.5 1,619,152
10/12/2018 46.1 46.21 45.23 46.08 1,657,943
10/11/2018 47.32 47.63 45.22 45.5 4,362,919
10/10/2018 48.44 48.73 47.26 47.3 3,933,735
10/09/2018 49.69 49.82 48.72 48.76 3,832,663
10/08/2018 49.47 50.06 49.24 49.91 1,657,554
10/05/2018 49.1 49.7 48.85 49.23 2,332,071
10/04/2018 49.58 49.88 48.98 49.26 2,371,465
10/03/2018 49.14 50.3 48.98 49.51 4,445,525
10/02/2018 47.59 48.9 47.34 48.77 2,432,719
10/01/2018 48.31 48.39 47.39 47.51 3,345,289
09/28/2018 47.68 48.4 47.5 48 2,041,252
09/27/2018 48.14 48.29 47.71 47.76 1,043,376
09/26/2018 47.26 48.155 46.98 47.97 1,903,767
09/25/2018 48.49 48.49 47.14 47.2 1,266,517
09/24/2018 48.61 48.77 47.67 48.26 1,884,038
09/21/2018 47.88 48.82 47.6 48.71 2,230,407
09/20/2018 48.01 48.47 47.59 47.96 1,249,342
09/19/2018 47.66 48.11 47.41 47.94 1,925,049
09/18/2018 46.53 48.16 46.15 47.87 2,564,187
09/17/2018 45.99 46.29 45.82 46.17 1,374,046
09/14/2018 44.84 46.24 44.75 46.01 2,186,286
09/13/2018 44.43 45.095 44.43 44.83 1,627,542
09/12/2018 44.19 44.56 43.97 44.24 1,125,134
09/11/2018 43.88 44.28 43.23 44.12 1,404,971
09/10/2018 43.14 44.43 43.08 44.21 1,848,450
09/07/2018 42.85 43.04 42.55 42.88 844,645
09/06/2018 42.55 43.07 42.28 42.95 1,773,212
09/05/2018 41.81 42.66 41.81 42.56 1,643,124
09/04/2018 42.5 42.82 41.72 41.91 2,065,353
08/31/2018 42.65 43.09 42.58 42.81 1,065,206
08/30/2018 43.29 43.54 42.39 42.64 1,206,301
08/29/2018 43.58 43.96 43.17 43.48 1,560,016
08/28/2018 43.18 43.84 43.07 43.46 1,744,462
08/27/2018 42.31 43.43 42.31 43.13 2,041,872
08/24/2018 41.57 42.4 41.57 42.2 1,446,737
08/23/2018 41.58 42.02 41.485 41.6 2,066,095
08/22/2018 42.38 42.38 41.4 41.59 1,555,984
08/21/2018 41.94 42.43 41.555 42.23 1,783,069
08/20/2018 41.23 42.19 41.23 41.86 1,968,789
08/17/2018 40.62 41.44 40.09 41.12 5,471,398
08/16/2018 41.2 41.495 40.6 40.77 2,783,031
08/15/2018 40.71 41.125 40.1 41 2,589,041
08/14/2018 40.98 41.57 40.66 40.91 3,663,524
08/13/2018 42.63 42.74 40.61 40.76 4,772,692
08/10/2018 44.27 44.6 42.76 42.84 3,367,086
08/09/2018 44.85 45.14 44.63 44.7 2,564,405
08/08/2018 45.04 45.35 44.4 44.85 2,243,521
08/07/2018 45.09 45.37 45.04 45.15 2,611,444
08/06/2018 45.23 45.38 44.94 45.2 1,657,639
08/03/2018 44.5 45.5 44.45 45.4 1,764,081
08/02/2018 44.42 44.55 44.21 44.4 2,090,413
08/01/2018 44.99 45.07 44.33 44.51 2,182,980
07/31/2018 45.33 45.57 45 45.27 2,277,445
07/30/2018 44.6 45.29 44.6 45.17 2,971,545
07/27/2018 43.51 44.59 43.47 44.56 2,664,103
07/26/2018 42.52 43.76 42.26 43.37 2,574,196
07/25/2018 42.58 42.79 42.07 42.49 2,708,562
07/24/2018 42.97 43.27 42.5 42.62 2,885,547
07/23/2018 43.27 43.72 42.7425 42.89 3,164,749
07/20/2018 44.27 44.73 42.97 43.4 4,004,614
07/19/2018 43.24 45.36 42.7 44.54 5,967,895
07/18/2018 45.45 45.56 44.78 45.12 2,526,285
*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