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
2018-01-19 57.49 57.92 57.30 57.80 72,950
2018-01-18 57.39 57.50 57.13 57.29 70,704
2018-01-17 58.08 58.14 57.20 57.31 122,663
2018-01-16 57.99 57.99 57.54 57.89 114,508
2018-01-12 57.46 58.23 56.94 58.04 126,828
2018-01-11 56.91 57.52 56.67 57.52 110,653
2018-01-10 56.30 57.16 56.12 56.58 139,106
2018-01-09 56.80 57.01 56.31 56.53 177,839
2018-01-08 56.81 57.51 56.81 56.90 164,834
2018-01-05 57.11 57.59 56.82 56.82 82,426
2018-01-04 57.01 57.31 57.00 57.08 46,763
2018-01-03 57.02 57.18 56.64 57.09 34,249
2018-01-02 56.88 57.30 56.80 56.89 50,083
2017-12-29 56.40 56.55 56.16 56.40 48,475
2017-12-28 56.01 56.40 55.84 56.28 69,799
2017-12-27 55.88 56.07 55.61 55.82 62,438
2017-12-26 56.24 56.24 55.45 55.87 96,221
2017-12-22 56.24 56.32 56.10 56.13 47,457
2017-12-21 56.52 56.91 56.26 56.26 57,553
2017-12-20 56.87 57.12 56.13 56.85 177,386
2017-12-19 60.44 61.76 56.61 56.65 268,514
2017-12-18 58.21 58.41 57.79 57.81 23,831
2017-12-15 57.46 58.36 57.46 57.77 42,631
2017-12-14 57.73 57.73 57.20 57.40 58,579
2017-12-13 58.42 58.53 58.16 58.23 26,287
2017-12-12 58.83 58.83 58.27 58.46 34,196
2017-12-11 58.80 58.85 58.40 58.64 38,482
2017-12-08 59.15 59.15 58.12 58.86 36,682
2017-12-07 59.25 59.59 59.20 59.22 17,795
2017-12-06 59.73 59.73 59.13 59.37 34,119

» More Crown Holdings Stock Price History

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