CCK Historical Prices | Crown Holdings, Inc. Stock

TSX

0.74% TSX Ventures 0.00%

Crown Holdings Inc. (CCK)

-NYSE

43.15 0.57(1.30%) 4:01PM EDT|After Hours : 43.15 0.02 (0.05%) 4:01PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	43.92	44.24	43.52	43.72	1,131,400	43.72
May 21, 2013	44.04	44.24	43.90	43.90	1,361,300	43.90
May 20, 2013	44.00	44.14	43.91	44.00	1,100,700	44.00
May 17, 2013	44.07	44.15	43.90	44.04	962,600	44.04
May 16, 2013	44.03	44.31	43.75	43.87	786,600	43.87
May 15, 2013	43.62	44.16	43.62	44.04	698,700	44.04
May 14, 2013	43.47	43.90	43.38	43.79	1,029,400	43.79
May 13, 2013	43.71	43.75	43.37	43.40	743,800	43.40
May 10, 2013	43.56	43.78	43.49	43.67	661,200	43.67
May 9, 2013	43.71	43.91	43.49	43.60	390,800	43.60
May 8, 2013	43.67	43.89	43.53	43.88	390,700	43.88
May 7, 2013	43.30	43.56	43.12	43.56	413,300	43.56
May 6, 2013	43.34	43.34	43.01	43.20	342,300	43.20
May 3, 2013	42.90	43.45	42.90	43.12	786,200	43.12
May 2, 2013	42.35	42.72	42.15	42.62	972,000	42.62
May 1, 2013	42.65	42.65	42.03	42.17	876,900	42.17
Apr 30, 2013	42.05	42.68	41.71	42.68	1,090,100	42.68
Apr 29, 2013	41.97	42.43	41.77	42.09	960,800	42.09
Apr 26, 2013	41.91	42.02	41.42	41.73	1,058,800	41.73
Apr 25, 2013	42.05	42.20	41.68	41.98	871,000	41.98
Apr 24, 2013	41.82	42.22	41.75	42.04	1,910,100	42.04
Apr 23, 2013	41.20	41.82	41.11	41.82	1,038,900	41.82
Apr 22, 2013	41.07	41.24	40.78	41.13	979,300	41.13
Apr 19, 2013	40.55	41.17	40.23	41.08	1,205,300	41.08
Apr 18, 2013	41.44	42.00	40.08	40.23	1,879,000	40.23
Apr 17, 2013	40.89	41.02	40.05	40.51	681,700	40.51
Apr 16, 2013	40.55	41.03	40.26	41.00	898,100	41.00
Apr 15, 2013	41.00	41.00	39.97	40.02	454,100	40.02
Apr 12, 2013	41.57	41.57	41.00	41.34	470,300	41.34
Apr 11, 2013	41.86	41.87	41.53	41.69	748,200	41.69
Apr 10, 2013	41.37	41.86	41.10	41.79	947,500	41.79
Apr 9, 2013	41.10	41.36	40.89	41.25	484,800	41.25
Apr 8, 2013	40.79	41.11	40.77	41.10	683,900	41.10
Apr 5, 2013	40.45	40.81	40.11	40.71	523,900	40.71
Apr 4, 2013	40.99	41.11	40.77	40.83	582,900	40.83
Apr 3, 2013	41.67	41.80	40.61	40.97	914,000	40.97
Apr 2, 2013	41.60	41.77	41.28	41.77	655,400	41.77
Apr 1, 2013	41.53	41.72	41.10	41.44	539,400	41.44
Mar 28, 2013	41.52	41.69	41.21	41.61	1,402,900	41.61
Mar 27, 2013	40.75	41.60	40.48	41.47	1,141,500	41.47
Mar 26, 2013	40.88	41.03	40.45	41.03	724,100	41.03
Mar 25, 2013	40.53	40.90	40.52	40.66	599,000	40.66
Mar 22, 2013	40.63	40.83	39.81	40.53	1,103,900	40.53
Mar 21, 2013	40.73	41.06	40.58	40.60	1,584,100	40.60
Mar 20, 2013	40.85	41.04	40.69	40.90	1,239,100	40.90
Mar 19, 2013	40.49	40.81	40.38	40.64	886,800	40.64
Mar 18, 2013	40.02	40.54	39.92	40.46	432,200	40.46
Mar 15, 2013	40.27	40.56	40.09	40.50	736,600	40.50
Mar 14, 2013	39.97	40.63	39.83	40.28	863,400	40.28
Mar 13, 2013	39.62	39.79	39.37	39.75	859,000	39.75
Mar 12, 2013	39.67	39.79	39.47	39.60	347,800	39.60
Mar 11, 2013	39.30	39.74	39.30	39.64	635,600	39.64
Mar 8, 2013	39.14	39.61	39.04	39.55	996,600	39.55
Mar 7, 2013	38.79	39.07	38.79	38.85	567,000	38.85
Mar 6, 2013	38.67	39.06	38.53	38.90	978,300	38.90
Mar 5, 2013	38.48	38.58	38.30	38.50	690,400	38.50
Mar 4, 2013	38.24	38.30	37.99	38.30	649,000	38.30
Mar 1, 2013	38.67	38.67	38.15	38.30	659,200	38.30
Feb 28, 2013	38.74	39.03	38.53	38.87	844,300	38.87
Feb 27, 2013	38.24	38.82	38.07	38.68	724,900	38.68
Feb 26, 2013	38.01	38.24	37.76	38.19	585,200	38.19
Feb 25, 2013	38.70	39.05	37.91	37.91	561,000	37.91
Feb 22, 2013	38.52	38.95	38.28	38.77	572,200	38.77
Feb 21, 2013	38.54	38.72	38.22	38.39	865,300	38.39
Feb 20, 2013	39.70	39.70	38.70	38.78	688,200	38.78
Feb 19, 2013	39.84	39.99	39.53	39.63	388,400	39.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CCK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Crown Holdings Inc. (CCK)