Crown Holdings Inc Dl 5 Historical Data - CWN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Crown Holdings Inc Dl 5 (CWN)
Crown Holdings Inc Dl 5 (CWN) Historical

Crown Holdings Inc Dl 5 (CWN)

87.56

-0.46

(-0.52%)

Closed December 03 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	88.1	0	0	0	DE
4	0.1	0.114337983078	87.46	88.6	84.44	53	86.41811828	DE
12	4.68	5.64671814672	82.88	90	82.68	84	87.08457211	DE
26	12.08	16.0042395337	75.48	90	66.68	63	83.05183821	DE
52	7.06	8.7701863354	80.5	90	66.5	200	74.00048901	DE
156	-7.94	-8.31413612565	95.5	118	66.5	103	77.24351537	DE
260	8.56	10.835443038	79	118	66.5	65	77.59161164	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	88.1	-0.5	-0.56	88.1	88.1	88.1	46
1733174820	88.6	0	0.00	88.6	88.6	88.6	0
1732915620	88.6	0	0.00	88.6	88.6	88.6	0
1732829220	88.6	0	0.00	88.6	88.6	88.6	0
1732742820	88.6	0	0.00	88.6	88.6	88.6	0
1732656420	88.6	0	0.00	88.6	88.6	88.6	0
1732570020	88.6	1.52	1.75	88.6	88.6	88.6	45
1732310820	87.08	0.3	0.35	86.7	87.08	86.7	113
1732224420	86.78	2.34	2.77	86.78	86.78	86.78	22
1732138020	84.44	0	0.00	84.44	84.44	84.44	0
1732051620	84.44	-1.16	-1.36	84.76	84.76	84.44	134
1731965220	85.599999	-2.78	-3.15	85.599999	85.599999	85.599999	1
1731706020	88.38	0	0.00	88.38	88.38	88.38	0
1731619620	88.38	0	0.00	88.38	88.38	88.38	0
1731533220	88.38	0	0.00	88.38	88.38	88.38	0
1731446820	88.38	0.48	0.55	88.38	88.38	88.38	1
1731360420	87.9	1.62	1.88	87.46	87.9	87.46	56
1731101160	86.28	0	0.00	86.28	86.28	86.28	0
1731014760	86.28	0	0.00	86.28	86.28	86.28	0
1730928360	86.28	0	0.00	86.28	86.28	86.28	0
1730841960	86.28	0	0.00	86.28	86.28	86.28	0
1730755560	86.28	-2.02	-2.29	86.3	86.3	86.28	69
1730492820	88.3	0	0.00	88.3	88.3	88.3	0
1730406420	88.3	0	0.00	88.3	88.3	88.3	0
1730320020	88.3	0	0.00	88.3	88.3	88.3	0
1730233620	88.3	0	0.00	88.3	88.3	88.3	0
1730147220	88.3	0	0.00	88.3	88.3	88.3	0
1729888020	88.3	-0.72	-0.81	88.32	88.32	88.3	101
1729801560	89.02	0	0.00	89.02	89.02	89.02	0
1729715160	89.02	1.02	1.16	89.02	89.02	89.02	72
1729628760	88	-1.14	-1.28	88.46	88.46	88	114
1729542360	89.14	0.04	0.04	89.64	89.64	89.14	250
1729283160	89.1	5.26	6.27	90	90	89.1	310
1729196760	83.84	0	0.00	83.84	83.84	83.84	0
1729110360	83.84	0	0.00	83.84	83.84	83.84	0
1729023960	83.84	0	0.00	83.84	83.84	83.84	0
1728937560	83.84	0	0.00	83.84	83.84	83.84	0
1728678360	83.84	0	0.00	83.84	83.84	83.84	0
1728591960	83.84	-1.66	-1.94	83.84	83.84	83.84	57
1728505620	85.5	0	0.00	85.5	85.5	85.5	0
1728419220	85.5	0	0.00	85.5	85.5	85.5	0
1728332820	85.5	0	0.00	85.5	85.5	85.5	0
1728073620	85.5	0	0.00	85.5	85.5	85.5	0
1727987220	85.5	0	0.00	85.5	85.5	85.5	0
1727900820	85.5	-0.98	-1.13	85.5	85.5	85.5	8
1727814420	86.48	0.82	0.96	86.48	86.48	86.48	6
1727727960	85.66	0	0.00	85.66	85.66	85.66	0
1727468760	85.66	0.46	0.54	85.66	85.66	85.66	30
1727382360	85.2	0	0.00	85.2	85.2	85.2	0
1727295960	85.2	0	0.00	85.2	85.2	85.2	0
1727209560	85.2	0	0.00	85.2	85.2	85.2	0
1727123160	85.2	2.52	3.05	85.2	85.2	85.2	100
1726864020	82.68	0	0.00	82.68	82.68	82.68	0
1726777620	82.68	0	0.00	82.68	82.68	82.68	0
1726691220	82.68	-0.2	-0.24	82.68	82.68	82.68	20
1726604820	82.88	0	0.00	82.88	82.88	82.88	0
1726518420	82.88	1.44	1.77	82.88	82.88	82.88	162
1726259160	81.44	0	0.00	81.44	81.44	81.44	0
1726172760	81.44	0	0.00	81.44	81.44	81.44	0
1726086360	81.44	0	0.00	81.44	81.44	81.44	0
1725999960	81.44	0	0.00	81.44	81.44	81.44	0
1725913560	81.44	0	0.00	81.44	81.44	81.44	0
1725654360	81.44	0	0.00	81.44	81.44	81.44	0
1725567960	81.44	0.22	0.27	81.44	81.44	81.44	15
1725481560	81.22	-0.12	-0.15	81.38	81.38	81.22	68

Crown Holdings Inc Dl 5

Norwood Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions