CWN

Crown Resorts Historical Data

CWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 9.39 -0.17 -1.78% 9.61 9.61 9.34 969,897
Sep 23 2021 9.56 0.20 2.14% 9.42 9.59 9.36 1,172,570
Sep 22 2021 9.36 0.05 0.54% 9.30 9.45 9.26 763,555
Sep 21 2021 9.31 0.07 0.76% 9.15 9.34 9.07 1,229,307
Sep 20 2021 9.24 -0.21 -2.22% 9.48 9.51 9.195 1,372,294
Sep 17 2021 9.45 -0.02 -0.21% 9.38 12.01 9.38 2,865,544
Sep 16 2021 9.47 -0.05 -0.53% 9.43 9.54 9.38 1,539,256
Sep 15 2021 9.52 -0.16 -1.65% 9.60 9.62 9.46 1,389,033
Sep 14 2021 9.68 0.07 0.73% 9.68 9.76 9.55 1,346,231
Sep 13 2021 9.61 -0.09 -0.93% 9.65 9.80 9.61 1,230,790
Sep 10 2021 9.70 -0.07 -0.72% 9.75 9.83 9.65 1,109,462
Sep 09 2021 9.77 -0.12 -1.21% 9.77 9.88 9.71 2,965,441
Sep 08 2021 9.89 0.15 1.54% 9.80 9.96 9.76 1,502,554
Sep 07 2021 9.74 0.10 1.04% 9.70 9.80 9.685 2,692,820
Sep 06 2021 9.64 0.22 2.34% 9.38 9.65 9.35 917,226
Sep 03 2021 9.42 0.12 1.29% 9.28 9.46 9.28 1,561,419
Sep 02 2021 9.30 0.02 0.22% 9.30 9.38 9.22 1,145,568
Sep 01 2021 9.28 -0.01 -0.11% 9.25 9.30 9.12 1,052,079
Aug 31 2021 9.29 -0.02 -0.21% 9.23 9.34 9.10 2,209,593
Aug 30 2021 9.31 -0.05 -0.53% 9.29 9.465 9.20 1,312,303
Aug 27 2021 9.36 0.05 0.54% 9.28 9.52 9.25 1,452,866
Aug 26 2021 9.31 -0.10 -1.06% 9.41 9.51 9.24 1,418,112
Aug 25 2021 9.41 0.25 2.73% 9.20 9.49 9.20 1,754,013
Aug 24 2021 9.16 0.17 1.89% 9.10 9.26 9.07 923,373
Aug 23 2021 8.99 0.02 0.22% 8.95 9.02 8.92 661,270
Aug 20 2021 8.97 -0.06 -0.66% 9.00 11.25 8.90 1,421,631
Aug 19 2021 9.03 0.13 1.46% 8.89 9.06 8.75 3,298,505
Aug 18 2021 8.90 0.00 0.0% 8.88 9.01 8.86 1,025,558
Aug 17 2021 8.90 -0.22 -2.41% 9.10 9.115 8.86 4,956,889
Aug 16 2021 9.12 -0.20 -2.15% 9.37 9.37 9.06 1,447,715
Aug 13 2021 9.32 0.17 1.86% 9.25 9.38 9.15 1,571,626
Aug 12 2021 9.15 0.34 3.86% 8.90 9.23 8.78 5,625,939
Aug 11 2021 8.81 0.01 0.06% 8.77 8.95 8.77 1,755,317
Aug 10 2021 8.805 0.04 0.4% 8.79 8.87 8.74 1,046,980
Aug 09 2021 8.77 -0.06 -0.68% 8.89 8.93 8.73 1,725,699
Aug 06 2021 8.83 0.09 1.03% 8.80 8.96 8.76 1,866,721
Aug 05 2021 8.74 -0.23 -2.56% 8.95 8.95 8.70 1,885,464
Aug 04 2021 8.97 -0.11 -1.21% 9.07 9.11 8.87 2,302,799
Aug 03 2021 9.08 0.16 1.79% 8.95 9.13 8.91 3,272,068
Aug 02 2021 8.92 0.29 3.36% 8.68 8.965 8.66 2,808,286
Jul 30 2021 8.63 -0.13 -1.48% 8.70 8.72 8.47 3,023,783
Jul 29 2021 8.76 -0.12 -1.35% 8.85 8.97 8.595 3,189,395
Jul 28 2021 8.88 -0.18 -1.99% 9.05 9.25 8.78 3,184,048
Jul 27 2021 9.06 -0.47 -4.93% 9.30 9.51 9.05 2,940,027
Jul 26 2021 9.53 -0.46 -4.6% 10.00 10.03 9.47 3,322,469
Jul 23 2021 9.99 -0.21 -2.06% 10.01 10.12 9.80 2,640,567
Jul 22 2021 10.20 -0.22 -2.11% 10.30 10.385 10.15 1,541,306
Jul 21 2021 10.42 0.00 0.0% 10.42 10.42 10.42 0.00
Jul 20 2021 10.42 -0.30 -2.8% 10.65 10.66 10.41 1,380,479
Jul 19 2021 10.72 -0.24 -2.19% 10.80 10.90 10.70 435,947
Jul 16 2021 10.96 -0.03 -0.27% 10.95 13.75 9.75 1,534,515
Jul 15 2021 10.99 -0.07 -0.63% 11.00 11.03 10.89 1,341,312
Jul 14 2021 11.06 0.31 2.88% 10.73 11.09 10.73 1,205,421
Jul 13 2021 10.75 -0.08 -0.74% 10.72 10.80 10.62 1,330,726
Jul 12 2021 10.83 -0.13 -1.19% 10.92 10.92 10.73 1,411,227
Jul 09 2021 10.96 -0.28 -2.49% 11.00 11.20 10.70 5,612,991
Jul 08 2021 11.24 -0.15 -1.32% 11.35 11.46 11.20 3,491,574
Jul 07 2021 11.39 -0.14 -1.21% 11.30 11.41 11.30 1,482,198
Jul 06 2021 11.53 -0.21 -1.79% 11.72 11.73 11.50 837,245
Jul 05 2021 11.74 -0.18 -1.51% 11.89 11.92 11.74 835,910
Jul 02 2021 11.92 0.20 1.71% 11.78 11.94 11.75 897,220
Jul 01 2021 11.72 -0.20 -1.68% 11.90 12.00 11.71 1,344,053
Jun 30 2021 11.92 0.19 1.62% 11.79 11.97 11.72 1,290,739
Jun 29 2021 11.73 -0.17 -1.43% 11.81 11.86 11.715 953,310


Your Recent History
ASX
CWN
Crown Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.