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
2017-11-20 58.68 58.95 58.65 58.95 24,549
2017-11-17 59.03 59.08 58.64 58.65 11,322
2017-11-16 58.45 59.43 58.45 59.19 17,601
2017-11-15 58.86 58.86 58.29 58.37 21,128
2017-11-14 59.24 59.465 58.90 58.90 22,388
2017-11-13 59.25 59.55 58.92 59.45 25,441
2017-11-10 59.20 59.20 58.67 59.13 23,632
2017-11-09 59.45 59.45 58.81 59.09 18,248
2017-11-08 59.68 59.83 59.55 59.63 22,183
2017-11-07 60.54 60.58 59.56 59.79 37,632
2017-11-06 60.47 60.51 60.06 60.44 23,787
2017-11-03 60.42 60.67 60.14 60.40 34,998
2017-11-02 59.60 60.08 59.23 60.01 54,971
2017-11-01 60.81 60.86 60.66 60.68 48,008
2017-10-31 59.66 60.39 59.61 60.22 64,539
2017-10-30 59.23 59.33 59.06 59.31 34,441
2017-10-27 59.47 59.47 58.39 59.24 64,815
2017-10-26 59.51 59.71 59.37 59.56 43,589
2017-10-25 59.48 59.80 59.16 59.45 77,155
2017-10-24 60.67 60.67 59.59 59.95 117,968
2017-10-23 60.88 61.47 60.88 60.96 59,839
2017-10-20 60.90 60.97 60.56 60.85 49,354
2017-10-19 61.435 61.435 60.30 60.70 104,412
2017-10-18 60.17 60.21 59.85 59.85 26,686
2017-10-17 60.20 60.21 59.83 60.02 37,339
2017-10-16 60.66 60.66 59.89 60.07 37,500
2017-10-13 60.81 61.01 60.70 60.70 31,139
2017-10-12 60.83 61.16 60.66 60.71 41,413
2017-10-11 60.61 61.07 60.38 60.86 49,095
2017-10-10 60.22 60.78 60.22 60.31 60,213

» More Crown Holdings Stock Price History

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