Canada markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.58-0.26 (-0.33%)
At close: 04:00PM EDT
78.02 +0.44 (+0.57%)
After hours: 06:52PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202477.7078.0476.4277.5877.581,010,700
Jul 18, 202477.4479.2877.2277.8477.841,093,900
Jul 17, 202476.9878.6876.9578.0478.041,269,700
Jul 16, 202475.9477.6175.7877.3577.35793,600
Jul 15, 202475.9877.2575.9376.0776.07900,800
Jul 12, 202475.5476.5175.3375.9975.99956,000
Jul 11, 202473.4975.4673.2274.6074.601,274,600
Jul 10, 202472.4173.2571.6272.4872.48795,900
Jul 09, 202472.3672.7371.6171.9071.90883,700
Jul 08, 202471.9773.4071.7772.9572.951,096,400
Jul 05, 202472.4272.4270.8471.5271.521,914,700
Jul 03, 202473.4273.9872.5372.6072.60414,700
Jul 02, 202473.0273.3472.2073.2273.22811,500
Jul 01, 202474.8374.8372.7273.2473.24938,200
Jun 28, 202476.5276.7073.9974.3974.391,955,500
Jun 27, 202477.2077.2075.8076.4876.48719,100
Jun 26, 202478.1178.1177.0677.4377.43636,300
Jun 25, 202479.1879.5577.6778.6378.63701,000
Jun 24, 202477.8879.7877.5979.2079.201,014,800
Jun 21, 202477.0778.5177.0777.5477.541,702,400
Jun 20, 202476.4078.1476.3077.2577.251,206,900
Jun 18, 202477.9078.6276.2776.4476.441,318,600
Jun 17, 202477.8778.4977.7677.9977.99922,500
Jun 14, 202478.5178.9677.5778.1878.181,066,900
Jun 13, 202479.8380.5678.8479.1579.151,176,200
Jun 13, 20240.25 Dividend
Jun 12, 202481.1781.6579.4879.9979.741,317,600
Jun 11, 202482.3782.3780.1880.3580.10850,400
Jun 10, 202481.5282.7481.0282.6782.41944,400
Jun 07, 202481.9882.4281.6082.2181.95427,700
Jun 06, 202482.4182.8282.1482.2982.03480,600
Jun 05, 202482.2382.5881.4382.3382.07630,600
Jun 04, 202483.0683.3882.2582.3782.11728,600
Jun 03, 202484.3884.3883.2483.4983.23641,100
May 31, 202483.4684.2582.9584.1983.93810,200
May 30, 202482.4983.4681.7483.4483.18552,500
May 29, 202481.8382.4881.5882.2882.02681,600
May 28, 202483.7583.7582.0682.5582.29834,800
May 24, 202483.8784.1283.3583.6783.41630,200
May 23, 202484.7384.8282.8283.3783.11471,500
May 22, 202485.3985.4584.4284.7884.52480,800
May 21, 202485.1485.8584.9285.7385.46795,300
May 20, 202484.6685.5284.5385.1784.90512,600
May 17, 202485.3885.4084.6284.9084.63532,100
May 16, 202484.3385.4984.0785.2584.98914,700
May 15, 202485.0085.1184.1784.2283.96621,500
May 14, 202484.5084.8784.1084.6984.43772,300
May 13, 202484.5684.6383.4884.1183.85922,700
May 10, 202484.1584.3183.4684.0383.77489,200
May 09, 202484.2384.6283.7183.7883.52644,100
May 08, 202483.5084.1483.0684.0383.771,338,000
May 07, 202483.5284.1983.2483.8483.581,092,500
May 06, 202483.0183.8082.8283.2783.01671,200
May 03, 202483.1583.3982.0982.4582.19841,700
May 02, 202483.6583.8282.3182.3782.111,007,200
May 01, 202482.5384.3881.6683.0682.801,847,400
Apr 30, 202483.2085.6681.9182.0781.812,933,200
Apr 29, 202481.0981.9280.7681.0980.842,063,900
Apr 26, 202480.8281.2980.0080.5980.341,903,800
Apr 25, 202478.4179.9878.1679.7879.531,596,500
Apr 24, 202478.3479.1877.9078.8378.581,602,300
Apr 23, 202478.8080.5878.5578.6078.351,154,900
Apr 22, 202478.0079.6877.1279.4379.181,036,900
Apr 19, 202476.4377.8776.1577.6777.431,084,300
Apr 18, 202476.7677.0776.1576.9276.68593,000
Apr 17, 202476.8777.0276.0476.4376.19889,900
Apr 16, 202477.1177.5075.7576.9876.74998,800
Apr 15, 202478.2978.7175.2876.2075.961,338,200
Apr 12, 202478.8779.5276.8777.3177.071,110,100
Apr 11, 202479.4979.9578.9979.5179.26802,200
Apr 10, 202479.0279.7078.4379.5079.25961,700
Apr 09, 202477.3380.5777.2180.5680.311,388,000
Apr 08, 202477.4977.9076.7076.9976.75736,300
Apr 05, 202477.3478.0177.2377.3077.06608,700
Apr 04, 202477.9178.7977.2877.5077.26584,500
Apr 03, 202477.7078.3876.9077.4277.18756,100
Apr 02, 202479.1279.2677.9778.1577.91803,700
Apr 01, 202479.2779.4778.8779.3179.06654,000
Mar 28, 202478.2979.3678.0479.2679.011,403,700
Mar 27, 202477.3578.5177.1278.5178.26882,500
Mar 26, 202477.9778.0977.3377.4377.19996,300
Mar 25, 202477.8778.3477.3677.3977.15790,600
Mar 22, 202478.2278.2277.1277.5577.311,057,500
Mar 21, 202477.6977.8177.1077.7577.511,210,900
Mar 20, 202476.8177.7076.6877.2977.051,550,600
Mar 19, 202477.4178.1977.0677.2677.021,457,600
Mar 18, 202477.6078.2076.9177.4377.191,462,300
Mar 15, 202477.0078.6377.0077.7277.481,872,600
Mar 14, 202477.5178.0676.8177.2677.021,255,400
Mar 13, 202477.6678.6277.6677.9677.721,091,100
Mar 13, 20240.25 Dividend
Mar 12, 202478.7778.8377.5478.0077.511,147,900
Mar 11, 202477.8978.9377.7478.2477.75983,700
Mar 08, 202478.1678.8077.9177.9877.49894,500
Mar 07, 202476.6077.9076.2977.8077.311,209,400
Mar 06, 202475.5176.4375.0176.0075.52950,600
Mar 05, 202475.5675.9774.3274.6574.181,239,300
Mar 04, 202476.7576.7875.7875.9075.421,337,700
Mar 01, 202476.5376.9675.8276.3275.841,129,900
Feb 29, 202475.8076.8175.0076.6276.141,898,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...