Historical Stock Price
ETFs Holding CCK »    CCK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/13/2019 $53.64 $54.62 $53.48 $54.35 1.93M
02/14/2019 $54.15 $54.19 $53.15 $53.15 2.73M
02/15/2019 $53.61 $53.68 $53.07 $53.28 1.20M
02/19/2019 $53.42 $53.98 $53.08 $53.76 1.10M
02/20/2019 $53.75 $54.50 $53.68 $54.26 1.03M
Crown Holdings is engaged in the design, manufacture and sale of packaging products for consumer goods. Co.'s products include steel and aluminum cans for food, beverage, household and other consumer products, glass bottles for beverage products and metal vacuum closures, steel crowns and caps. Co.'s divisions are: Americas, which operates in the U.S., Brazil, Canada, the Caribbean, Colombia and Mexico; Europe, which operates in Europe, the Middle East and Africa; and Asia Pacific, which consists of beverage can operations in Cambodia, China, Indonesia, Malaysia, Singapore, Thailand and Vietnam and also includes Co.'s non-beverage can operations in China, Singapore, Thailand and Vietnam.
CCK historical stock prices picture
Crown Holdings (CCK) has the following price history information. Looking back at CCK historical stock prices for the last five trading days, on February 13, 2019, CCK opened at $53.64, traded as high as $54.62 and as low as $53.48, and closed at $54.35. Trading volume was a total of 1.93M shares. On February 14, 2019, CCK opened at $54.15, traded as high as $54.19 and as low as $53.15, and closed at $53.15. Trading volume was a total of 2.73M shares. On February 15, 2019, CCK opened at $53.61, traded as high as $53.68 and as low as $53.07, and closed at $53.28. Trading volume was a total of 1.20M shares. On February 19, 2019, CCK opened at $53.42, traded as high as $53.98 and as low as $53.08, and closed at $53.76. Trading volume was a total of 1.10M shares. On February 20, 2019, CCK opened at $53.75, traded as high as $54.50 and as low as $53.68, and closed at $54.26. Trading volume was a total of 1.03M shares.

CCK Historical Stock Prices By Date:

CCK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Crown Holdings shares, starting with a $10,000 purchase of CCK, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/23/2009
End date: 02/20/2019
Start price/share: $19.99
End price/share: $54.26
Dividends collected/share: $0.00
Total return: 171.44%
Average Annual Total Return: 10.50%
Starting investment: $10,000.00
Ending investment: $27,133.39
Years: 10.00
Date Close
02/13/2019$54.35
02/14/2019$53.15
02/15/2019$53.28
02/19/2019$53.76
02/20/2019$54.26
CCK is categorized under the Materials sector; below are some other companies in the same sector:

CCR Historical Stock Prices
CCU Historical Stock Prices
CCW Historical Stock Prices
CD Historical Stock Prices
CDA Historical Stock Prices
CDC Historical Stock Prices
CDE Historical Stock Prices
CDG Historical Stock Prices
CDX Historical Stock Prices
CDXS Historical Stock Prices

Also explore: CCK shares outstanding history

CCK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.