Canada Markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.12+1.09 (+1.35%)
At close: 04:00PM EDT
82.12 0.00 (0.00%)
After hours: 04:37PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202282.2283.2981.0782.1282.122,237,116
Sept 30, 202280.7082.1880.5681.0381.031,188,400
Sept 29, 202281.1581.5579.2280.2980.291,149,900
Sept 28, 202280.5383.1179.6682.3982.391,776,000
Sept 27, 202282.4583.3078.9179.7379.731,402,800
Sept 26, 202282.3083.4480.9981.4981.491,455,300
Sept 23, 202282.6283.0180.3282.7782.772,678,500
Sept 22, 202287.6787.7783.6584.2784.272,852,000
Sept 21, 202291.2091.7187.6087.6487.641,351,600
Sept 20, 202294.0594.0590.2290.6790.671,505,000
Sept 19, 202292.8395.3392.8395.2195.21790,200
Sept 16, 202296.0696.0692.1593.9193.912,813,700
Sept 15, 202296.8097.9496.6297.4497.442,231,000
Sept 14, 202297.5097.7496.1497.2297.221,903,500
Sept 13, 202297.7897.9896.5697.3797.371,252,400
Sept 12, 202299.00100.3998.96100.30100.301,130,500
Sept 09, 202298.4299.2297.7398.7398.731,552,600
Sept 08, 202293.9098.0193.9097.9097.901,247,400
Sept 07, 202292.7195.8292.0595.5695.561,038,300
Sept 06, 202291.0292.3790.8292.1592.15955,000
Sept 02, 202292.7993.3290.7191.3791.37791,300
Sept 01, 202290.0091.0988.4891.0291.02736,400
Aug 31, 202292.7192.7190.4290.5990.59972,600
Aug 30, 202292.1292.7989.9292.1592.151,077,200
Aug 29, 202291.5892.8791.1191.7591.75585,600
Aug 26, 202296.7697.6692.1092.1292.121,431,000
Aug 25, 202298.5498.7296.3396.9296.921,160,700
Aug 24, 202296.8397.9196.3897.7397.73868,400
Aug 23, 202296.0896.9195.6296.3096.30768,300
Aug 22, 202296.9297.3195.4695.5695.56719,200
Aug 19, 2022100.10101.0198.1498.5798.57613,400
Aug 18, 202299.82101.4599.69100.73100.73724,700
Aug 17, 2022100.52101.3599.98100.19100.19875,100
Aug 16, 2022100.31102.68100.00101.77101.77926,000
Aug 15, 202299.38100.9599.13100.64100.641,488,100
Aug 12, 202298.45100.2097.83100.13100.13929,300
Aug 11, 202296.6998.7396.6097.3997.39899,700
Aug 10, 202293.5798.4393.5796.8296.821,835,600
Aug 09, 202293.1993.1991.5391.8091.801,113,900
Aug 08, 202290.8493.5390.8493.0593.051,193,900
Aug 05, 202291.4293.3689.3490.3090.301,702,100
Aug 04, 202295.2395.2387.8392.4492.443,708,000
Aug 03, 202299.9899.9897.8299.3199.31608,100
Aug 02, 2022100.12100.5498.5899.0399.031,059,800
Aug 01, 2022100.66101.63100.17100.67100.67678,000
Jul 29, 2022100.15101.82100.11101.68101.68861,800
Jul 28, 202298.78100.5797.45100.19100.19902,200
Jul 27, 202297.2898.8695.7698.0198.01756,700
Jul 26, 202295.2196.5494.6695.5695.56816,800
Jul 25, 202294.8897.1494.0395.6595.65886,600
Jul 22, 202297.1097.7194.4294.9394.931,384,900
Jul 21, 202293.0197.3491.2597.3297.322,655,100
Jul 20, 202292.2094.1192.2093.8393.831,219,600
Jul 19, 202288.6792.5088.6792.1592.15955,700
Jul 18, 202288.9789.5587.7188.3288.321,133,000
Jul 15, 202288.8789.0287.6488.1288.12860,600
Jul 14, 202287.0087.6385.8587.3487.341,093,900
Jul 13, 202286.9389.5286.6588.3888.381,261,800
Jul 12, 202288.1489.7287.6688.0788.07938,100
Jul 11, 202288.2889.1287.7688.4088.401,608,100
Jul 08, 202290.2691.0887.1788.8488.841,967,200
Jul 07, 202291.4492.1491.0891.3491.34915,600
Jul 06, 202291.0891.7489.8591.0891.081,142,500
Jul 05, 202291.5292.3688.0490.4590.452,557,300
Jul 01, 202291.8493.7991.4393.0093.003,367,500
Jun 30, 202291.8693.4391.2692.1792.17851,100
Jun 29, 202295.2195.2192.1693.2493.24789,000
Jun 28, 202296.6497.3394.5294.6994.69803,100
Jun 27, 202295.6496.8094.7196.0596.05670,100
Jun 24, 202290.0095.6389.6695.4395.433,194,900
Jun 23, 202290.6791.1388.0989.5889.581,334,100
Jun 22, 202290.9991.5990.2490.5890.581,166,700
Jun 21, 202293.5994.7291.9692.1092.101,354,800
Jun 17, 202292.5193.1891.2892.9892.981,095,700
Jun 16, 202293.7894.1491.7592.1792.171,373,200
Jun 15, 202295.5597.1492.6295.8395.831,607,700
Jun 14, 202293.7194.2492.1194.0294.021,542,700
Jun 13, 202296.2096.5292.2393.7893.782,414,300
Jun 10, 2022102.00102.0099.1699.1799.171,220,900
Jun 09, 2022104.55104.74102.44102.73102.73897,200
Jun 08, 2022108.92109.21106.02106.44106.44657,500
Jun 07, 2022107.16110.80106.98109.97109.97932,200
Jun 06, 2022107.58108.43107.17107.85107.85409,800
Jun 03, 2022105.59107.00105.47106.85106.85401,100
Jun 02, 2022104.39107.08104.07107.03107.03425,200
Jun 01, 2022104.84105.42102.96104.34104.34723,400
May 31, 2022106.29106.30104.12104.44104.441,102,500
May 27, 2022104.90106.94104.20106.93106.931,261,400
May 26, 2022102.40104.11102.40103.44103.44738,800
May 25, 202299.61102.4298.89101.84101.841,118,800
May 24, 2022100.69101.8498.36100.09100.09952,100
May 23, 2022101.91102.94101.30102.15102.151,088,400
May 20, 2022102.12102.4098.39101.08101.081,432,900
May 19, 2022100.42101.8899.40101.05101.051,226,800
May 18, 2022105.50105.50100.64101.09101.09760,000
May 17, 2022107.61108.17105.71106.31106.31796,900
May 16, 2022103.77106.34103.36105.38105.381,148,500
May 13, 2022102.16104.95101.79103.66103.661,109,900
May 12, 2022100.00102.95100.00101.51101.511,187,900
May 11, 2022101.15104.73100.90101.26101.261,209,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...