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
2018-07-17 44.56 45.61 44.47 45.39 162,548
2018-07-16 45.30 45.30 44.42 44.69 183,569
2018-07-13 46.17 46.23 45.31 45.315 139,465
2018-07-12 47.05 47.05 46.49 46.57 153,334
2018-07-11 46.40 47.21 46.21 46.98 206,520
2018-07-10 46.00 46.72 45.82 46.65 139,205
2018-07-09 45.45 46.07 45.45 45.85 70,116
2018-07-06 44.91 45.63 44.83 45.41 70,166
2018-07-05 44.86 44.98 44.33 44.95 58,388
2018-07-03 45.17 45.74 44.66 44.66 69,632
2018-07-02 44.70 44.92 44.28 44.82 97,627
2018-06-29 44.62 45.12 44.58 44.78 66,340
2018-06-28 44.36 44.58 43.78 44.50 116,747
2018-06-27 44.52 45.56 44.52 44.76 71,360
2018-06-26 45.38 45.50 45.04 45.04 91,279
2018-06-25 44.99 45.47 44.53 45.425 90,659
2018-06-22 44.47 45.21 44.39 45.14 112,095
2018-06-21 45.60 45.68 44.61 44.65 125,062
2018-06-20 44.86 45.79 44.86 45.605 211,080
2018-06-19 45.28 45.28 44.74 44.81 234,991
2018-06-18 44.95 45.80 44.82 45.74 140,865
2018-06-15 44.54 45.31 44.54 45.25 142,757
2018-06-14 44.84 45.04 44.43 44.995 107,702
2018-06-13 45.45 46.01 44.55 44.63 197,888
2018-06-12 45.34 45.77 45.20 45.53 117,060
2018-06-11 44.75 45.55 44.75 45.23 107,584
2018-06-08 44.50 44.62 43.85 44.61 79,751
2018-06-07 44.57 45.05 44.40 44.66 159,083
2018-06-06 44.63 44.72 44.25 44.43 166,414
2018-06-05 44.85 45.13 44.53 44.70 168,299

» More Crown Holdings Stock Price History

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