Crown Holdings Inc

CCK 
(NYSE) 
 

History: Crown Holdings Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
63.56
64.04
62.73
62.97
404,852
63.04
0
19/09/2019
63.26
63.83
62.75
63.34
313,900
63.25
0
18/09/2019
63.47
63.63
62.47
63.38
320,036
63.32
0
17/09/2019
62.80
63.48
62.27
63.47
254,596
63.31
0
16/09/2019
63.18
63.65
62.77
63.08
234,720
63.08
0
13/09/2019
65.14
65.14
63.44
63.60
228,771
63.80
0
12/09/2019
63.73
65.11
63.66
64.76
228,207
64.68
0
11/09/2019
63.15
64.06
62.82
63.65
215,812
63.47
0
10/09/2019
63.11
63.31
61.63
63.30
442,109
62.90
0
09/09/2019
65.41
65.46
63.08
63.15
473,293
63.42
0
06/09/2019
65.74
65.88
64.84
65.02
214,246
65.19
0
05/09/2019
66.36
67.08
65.40
65.45
109,683
65.78
0
04/09/2019
65.76
66.21
65.19
66.05
206,121
65.96
0
03/09/2019
65.33
65.74
64.96
65.32
258,892
65.32
0
30/08/2019
66.70
66.71
65.56
65.84
297,411
65.92
0
29/08/2019
66.07
66.42
65.81
66.26
169,179
66.19
0
28/08/2019
64.21
65.33
63.90
65.18
225,053
64.88
0
27/08/2019
65.82
65.82
64.49
64.56
230,146
64.73
0
26/08/2019
66.09
66.21
65.31
65.40
146,018
65.50
0
23/08/2019
66.52
66.95
65.37
65.58
201,615
65.83
0
22/08/2019
66.89
67.09
66.20
66.68
137,797
66.72
0
21/08/2019
66.96
67.19
66.52
66.89
145,547
66.90
0
20/08/2019
67.01
67.14
66.20
66.51
221,180
66.58
0
19/08/2019
67.29
67.70
66.93
67.14
238,109
67.26
0
16/08/2019
65.46
66.50
65.46
66.35
318,378
66.04
0
15/08/2019
65.48
65.63
64.41
65.03
305,793
65.09
0
14/08/2019
67.17
68.24
65.23
65.24
321,964
66.00
0
13/08/2019
65.50
68.83
65.50
68.58
444,950
68.11
0
12/08/2019
64.88
66.17
64.38
65.68
145,138
65.55
0
09/08/2019
65.32
66.11
65.12
65.20
191,926
65.40
0
08/08/2019
64.77
66.33
64.54
65.55
438,886
65.55
0
07/08/2019
62.94
64.97
62.23
64.54
274,576
64.24
0
06/08/2019
63.71
64.41
63.30
63.82
266,743
63.80
0
05/08/2019
63.96
64.26
63.17
63.35
365,263
63.47
0
02/08/2019
64.99
65.35
64.10
65.07
227,490
64.96
0
01/08/2019
63.79
66.08
63.45
65.23
443,728
65.11
0
31/07/2019
64.87
65.04
63.30
64.01
483,246
64.10
0
30/07/2019
63.95
64.90
63.40
64.90
181,989
64.60
0
29/07/2019
64.49
64.66
63.79
64.21
153,904
64.24
0
26/07/2019
63.33
64.53
63.31
64.50
225,145
64.50
0
25/07/2019
64.64
65.52
63.27
63.40
235,572
63.80
0
24/07/2019
63.79
65.12
63.34
64.45
414,666
64.30
0
23/07/2019
61.89
63.54
61.89
63.34
386,420
63.15
0
22/07/2019
59.48
61.71
59.03
61.65
419,867
61.17
0
19/07/2019
59.77
59.85
58.18
59.50
425,156
59.50
0
18/07/2019
56.75
59.72
56.74
59.58
621,259
58.74
0
17/07/2019
60.14
60.35
59.36
59.38
267,774
59.75
0
16/07/2019
60.62
60.62
59.82
60.22
278,743
60.19
0
15/07/2019
60.49
61.27
60.25
60.54
289,492
60.56
0
12/07/2019
61.66
61.66
60.75
60.77
230,322
61.02
0
11/07/2019
60.85
61.67
60.62
61.60
294,690
61.50
0
10/07/2019
62.15
62.39
60.91
61.01
168,394
61.26
0
09/07/2019
62.35
62.35
61.44
61.65
442,979
61.66
0
08/07/2019
63.15
63.38
61.99
62.37
320,074
62.44
0
05/07/2019
62.68
63.33
62.27
63.33
215,830
63.23
0
03/07/2019
62.25
63.25
62.14
63.09
155,695
62.86
0
02/07/2019
62.12
62.54
61.56
62.25
226,424
62.25
0
01/07/2019
61.78
62.12
60.85
62.07
230,279
61.80
0
28/06/2019
59.50
61.22
59.50
61.10
713,766
61.00
0
27/06/2019
58.54
59.57
58.15
59.44
269,061
59.26
0
26/06/2019
59.27
59.27
57.83
58.25
227,049
58.25
0
25/06/2019
59.30
60.00
58.97
59.50
216,611
59.50
0
24/06/2019
59.30
59.74
58.96
59.11
154,075
59.21
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:04:37
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-23 14:04:37 - 2019-09-23 13:04:37 - 1000 - Website: OKAY