CROWN HOLDINGS Historical Stock Price

Below is the stock price history for Crown Holdings CCK. Data is recorded each day for the historical open, high, low, close and volume. The Crown Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crown Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 53.76 53.76 50.76 51.30 339,194
2018-04-18 52.45 52.76 52.22 52.35 84,652
2018-04-17 52.02 52.52 52.02 52.40 103,810
2018-04-16 51.85 52.31 51.68 52.11 80,887
2018-04-13 51.77 52.01 51.49 51.915 60,485
2018-04-12 51.95 52.00 51.35 51.695 101,207
2018-04-11 50.38 52.50 50.38 51.57 183,515
2018-04-10 50.16 50.69 49.92 50.39 114,574
2018-04-09 48.95 49.35 48.53 49.19 104,576
2018-04-06 49.83 50.23 48.61 48.86 94,349
2018-04-05 50.20 50.51 49.73 50.28 125,973
2018-04-03 50.07 50.79 49.70 50.62 67,058
2018-04-02 50.71 50.81 49.39 49.99 77,557
2018-03-29 50.78 50.98 50.35 50.80 33,522
2018-03-28 50.02 50.45 49.94 50.14 64,019
2018-03-27 50.40 50.76 49.96 50.09 79,449
2018-03-26 49.03 50.31 49.03 50.15 56,220
2018-03-23 48.74 48.97 48.285 48.285 49,067
2018-03-22 49.32 49.46 48.55 48.59 40,485
2018-03-21 49.78 49.975 49.64 49.65 46,537
2018-03-20 50.84 50.84 49.40 49.93 73,289
2018-03-19 51.24 51.33 50.58 50.77 114,416
2018-03-16 51.49 51.81 51.28 51.39 72,677
2018-03-15 51.22 51.31 50.89 51.30 95,155
2018-03-14 50.74 51.15 50.58 51.06 105,338
2018-03-13 51.66 51.88 51.29 51.38 62,393
2018-03-12 51.56 51.63 51.20 51.35 50,171
2018-03-09 50.29 51.45 50.06 51.45 68,400
2018-03-08 50.50 50.53 49.98 49.98 47,839
2018-03-07 50.02 50.63 49.99 50.25 76,083

» More Crown Holdings Stock Price History

To see other companies like Crown Holdings (CCK), view our stock market today for news, and other data.