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
2018-10-22 45.20 45.39 44.81 45.07 107,013
2018-10-19 46.33 46.33 45.08 45.42 208,595
2018-10-18 47.24 47.24 46.04 46.41 297,773
2018-10-17 47.66 48.00 47.41 47.52 181,595
2018-10-16 47.60 48.14 47.52 47.97 163,569
2018-10-15 46.60 47.04 46.41 46.56 161,744
2018-10-12 45.86 46.19 45.44 46.19 134,850
2018-10-11 46.61 46.77 45.36 45.59 177,842
2018-10-10 48.43 48.50 47.37 47.475 240,491
2018-10-09 49.58 49.63 48.73 48.75 170,191
2018-10-08 49.98 49.98 49.42 49.915 90,905
2018-10-05 49.33 49.66 49.01 49.31 117,296
2018-10-04 49.31 49.65 49.02 49.27 189,983
2018-10-03 49.60 50.25 49.49 49.56 223,697
2018-10-02 47.77 48.86 47.64 48.75 140,450
2018-10-01 47.87 47.92 47.44 47.64 120,732
2018-09-28 48.27 48.38 47.79 48.015 105,579
2018-09-27 48.03 48.25 47.75 47.785 54,820
2018-09-26 47.30 48.15 47.19 47.97 115,796
2018-09-25 47.84 47.94 47.15 47.15 94,991
2018-09-24 47.72 48.54 47.72 48.34 108,181
2018-09-21 47.98 48.80 47.98 48.69 94,754
2018-09-20 48.01 48.34 47.605 48.02 81,379
2018-09-19 47.47 48.06 47.47 47.845 79,386
2018-09-18 46.42 48.13 46.24 47.87 174,239
2018-09-17 45.99 46.24 45.85 46.19 77,270
2018-09-14 44.80 46.18 44.80 46.11 130,177
2018-09-13 44.53 45.00 44.53 44.84 86,717
2018-09-12 44.26 44.52 43.99 44.30 80,122
2018-09-11 43.82 44.26 43.37 44.18 70,424

» More Crown Holdings Stock Price History

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