- Summary
- Price Reports
- Price History
- Add To Your Stocklist
- View your Stocklist
- Basic Chart
- Interactive Chart
- Headlines
- Company Snapshot
- Summary Reports
- Free Annual Report
- Estimate Snapshot
- Estimate Report
- Mobile Quote
- Real-Time Quote
- Streaming Quote
| |
|
|
Crown Holdings | Historical Prices
-
![]()
-
-
-
Vol:
-
Last Trade:
|
|
Price History for Symbol: CCK-N
|
|
Last:
25.870
Last Trade:
Feb 9, 2010
|
|
Date
|
Close
|
High
|
Low
|
Volume
|
|
Feb 09
|
25.870
|
26.010
|
25.560
|
1,509,421
|
|
Feb 08
|
25.440
|
25.760
|
25.340
|
1,073,094
|
|
Feb 05
|
25.640
|
25.670
|
25.120
|
1,277,823
|
|
Feb 04
|
25.290
|
25.810
|
25.250
|
1,461,080
|
|
Feb 03
|
25.890
|
26.520
|
25.770
|
2,604,245
|
|
Feb 02
|
25.930
|
26.000
|
25.040
|
5,218,697
|
|
Feb 01
|
23.640
|
24.100
|
23.340
|
4,139,770
|
|
Jan 29
|
23.810
|
24.500
|
23.790
|
1,199,181
|
|
Jan 28
|
24.200
|
24.750
|
24.150
|
1,524,652
|
|
Jan 27
|
24.290
|
24.500
|
23.870
|
1,875,394
|
|
Jan 26
|
24.350
|
24.820
|
24.280
|
1,592,962
|
|
Jan 25
|
24.810
|
25.040
|
24.700
|
1,375,856
|
|
Jan 22
|
24.850
|
25.880
|
24.830
|
2,222,693
|
|
Jan 21
|
25.750
|
26.230
|
25.700
|
1,565,892
|
|
Jan 20
|
26.090
|
26.220
|
25.840
|
1,339,260
|
|
Jan 19
|
26.280
|
26.300
|
25.930
|
908,009
|
|
Jan 18
|
26.010
|
26.010
|
26.010
|
0
|
|
Jan 15
|
26.010
|
26.230
|
25.750
|
2,332,554
|
|
Jan 14
|
25.850
|
25.970
|
25.730
|
837,279
|
|
Jan 13
|
26.030
|
26.090
|
25.840
|
1,120,467
|
|
Jan 12
|
25.880
|
25.990
|
25.690
|
1,284,401
|
|
Jan 11
|
25.970
|
26.430
|
25.825
|
1,278,690
|
|
Jan 08
|
26.350
|
26.490
|
26.040
|
782,063
|
|
Jan 07
|
26.300
|
26.790
|
26.130
|
1,413,796
|
|
Jan 06
|
26.650
|
26.990
|
26.630
|
1,097,036
|
|
Jan 05
|
26.650
|
26.760
|
26.260
|
2,223,500
|
|
Jan 04
|
26.390
|
26.490
|
25.290
|
2,940,901
|
|
Jan 01
|
25.580
|
25.580
|
25.580
|
0
|
|
Dec 31
|
25.580
|
25.720
|
25.500
|
793,572
|
|
Dec 30
|
25.650
|
25.820
|
25.600
|
687,245
|
|
|
|
|
|
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.