StockSelector.com
  Research, Select, & Monitor Wednesday, August 05, 2020 9:30:42 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Crown Holdings, Inc.$73.14$.52.72%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/12/2020 to 8/5/2020 
Date Open High Low Close Volume
8/5/2020 72.940 74.040 72.940 73.140 616,000
8/4/2020 72.500 73.400 72.080 72.620 683,200
8/3/2020 72.000 72.810 71.160 72.570 770,100
7/31/2020 71.880 72.110 70.505 71.580 844,200
7/30/2020 71.540 72.070 70.830 72.000 431,400
7/29/2020 71.460 72.755 71.100 72.350 765,600
7/28/2020 72.180 72.480 70.800 70.890 720,300
7/27/2020 70.690 72.570 70.230 72.420 696,000
7/24/2020 70.880 71.135 70.180 70.700 963,500
7/23/2020 70.770 71.990 70.480 70.880 1,005,500
7/22/2020 71.950 72.000 70.100 70.750 969,800
7/21/2020 71.820 71.940 68.000 70.690 2,323,500
7/20/2020 68.050 70.040 68.050 69.620 1,118,600
7/17/2020 67.400 68.630 67.220 68.260 830,900
7/16/2020 67.400 67.610 66.420 67.070 1,065,900
7/15/2020 69.730 70.305 64.920 67.100 2,464,800
7/14/2020 66.340 68.810 66.095 68.760 917,800
7/13/2020 67.960 68.360 66.150 66.320 876,500
7/10/2020 65.190 67.370 65.190 67.340 955,300
7/9/2020 66.940 67.030 64.700 65.290 836,600
7/8/2020 66.740 67.440 65.780 66.700 1,226,900
7/7/2020 66.380 66.950 65.650 66.520 715,100
7/6/2020 68.210 68.460 66.380 66.780 702,200
7/2/2020 66.300 67.320 65.770 66.920 955,800
7/1/2020 65.330 65.880 64.910 65.480 1,228,300
6/30/2020 64.690 65.620 64.390 65.130 1,338,300
6/29/2020 64.210 65.420 63.760 64.950 997,800
6/26/2020 62.800 63.970 61.560 63.700 2,486,800
6/25/2020 61.810 62.930 61.000 62.930 992,900
6/24/2020 64.390 64.390 62.250 62.290 843,300
6/23/2020 66.320 66.370 64.910 64.940 831,000
6/22/2020 65.530 65.680 64.230 65.470 963,200
6/19/2020 66.680 66.890 65.120 65.670 1,055,700
6/18/2020 65.220 66.300 65.040 65.560 729,200
6/17/2020 67.310 67.640 65.640 65.800 673,600
6/16/2020 68.500 68.740 66.530 67.080 1,050,200
6/15/2020 63.480 66.510 62.510 65.920 977,100
6/12/2020 65.380 65.920 63.585 65.230 1,174,300
6/11/2020 65.540 66.260 63.000 63.020 1,477,400
6/10/2020 68.210 68.225 66.440 66.990 1,198,600
6/9/2020 69.700 69.730 68.200 68.230 627,200
6/8/2020 70.090 71.190 69.943 70.810 740,400
6/5/2020 71.370 72.120 69.870 69.910 1,067,100
6/4/2020 68.160 69.530 67.780 69.520 964,400
6/3/2020 68.260 69.390 67.980 68.530 967,000
6/2/2020 67.000 67.730 66.280 67.340 1,414,700
6/1/2020 65.350 66.940 65.030 66.760 1,607,600
5/29/2020 66.150 66.530 64.220 65.430 1,372,800
5/28/2020 66.750 67.220 66.120 66.480 933,700
5/27/2020 65.940 66.550 64.740 66.100 938,800
5/26/2020 63.870 65.460 63.660 64.840 1,076,100
5/22/2020 61.970 62.520 61.250 62.080 441,200
5/21/2020 63.220 63.700 61.950 62.120 720,400
5/20/2020 63.360 63.900 62.680 62.940 704,100
5/19/2020 62.390 63.620 61.985 62.610 1,003,700
5/18/2020 61.600 63.180 61.110 62.700 1,737,400
5/15/2020 59.190 59.790 58.100 59.380 1,054,100
5/14/2020 56.390 60.230 55.850 60.120 1,533,700
5/13/2020 59.110 59.158 56.200 57.250 1,865,000
5/12/2020 60.920 61.370 59.420 59.420 924,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.