Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 82.22 | 83.29 | 81.07 | 82.12 | 82.12 | 2,237,116 |
| Sept 30, 2022 | 80.70 | 82.18 | 80.56 | 81.03 | 81.03 | 1,188,400 |
| Sept 29, 2022 | 81.15 | 81.55 | 79.22 | 80.29 | 80.29 | 1,149,900 |
| Sept 28, 2022 | 80.53 | 83.11 | 79.66 | 82.39 | 82.39 | 1,776,000 |
| Sept 27, 2022 | 82.45 | 83.30 | 78.91 | 79.73 | 79.73 | 1,402,800 |
| Sept 26, 2022 | 82.30 | 83.44 | 80.99 | 81.49 | 81.49 | 1,455,300 |
| Sept 23, 2022 | 82.62 | 83.01 | 80.32 | 82.77 | 82.77 | 2,678,500 |
| Sept 22, 2022 | 87.67 | 87.77 | 83.65 | 84.27 | 84.27 | 2,852,000 |
| Sept 21, 2022 | 91.20 | 91.71 | 87.60 | 87.64 | 87.64 | 1,351,600 |
| Sept 20, 2022 | 94.05 | 94.05 | 90.22 | 90.67 | 90.67 | 1,505,000 |
| Sept 19, 2022 | 92.83 | 95.33 | 92.83 | 95.21 | 95.21 | 790,200 |
| Sept 16, 2022 | 96.06 | 96.06 | 92.15 | 93.91 | 93.91 | 2,813,700 |
| Sept 15, 2022 | 96.80 | 97.94 | 96.62 | 97.44 | 97.44 | 2,231,000 |
| Sept 14, 2022 | 97.50 | 97.74 | 96.14 | 97.22 | 97.22 | 1,903,500 |
| Sept 13, 2022 | 97.78 | 97.98 | 96.56 | 97.37 | 97.37 | 1,252,400 |
| Sept 12, 2022 | 99.00 | 100.39 | 98.96 | 100.30 | 100.30 | 1,130,500 |
| Sept 09, 2022 | 98.42 | 99.22 | 97.73 | 98.73 | 98.73 | 1,552,600 |
| Sept 08, 2022 | 93.90 | 98.01 | 93.90 | 97.90 | 97.90 | 1,247,400 |
| Sept 07, 2022 | 92.71 | 95.82 | 92.05 | 95.56 | 95.56 | 1,038,300 |
| Sept 06, 2022 | 91.02 | 92.37 | 90.82 | 92.15 | 92.15 | 955,000 |
| Sept 02, 2022 | 92.79 | 93.32 | 90.71 | 91.37 | 91.37 | 791,300 |
| Sept 01, 2022 | 90.00 | 91.09 | 88.48 | 91.02 | 91.02 | 736,400 |
| Aug 31, 2022 | 92.71 | 92.71 | 90.42 | 90.59 | 90.59 | 972,600 |
| Aug 30, 2022 | 92.12 | 92.79 | 89.92 | 92.15 | 92.15 | 1,077,200 |
| Aug 29, 2022 | 91.58 | 92.87 | 91.11 | 91.75 | 91.75 | 585,600 |
| Aug 26, 2022 | 96.76 | 97.66 | 92.10 | 92.12 | 92.12 | 1,431,000 |
| Aug 25, 2022 | 98.54 | 98.72 | 96.33 | 96.92 | 96.92 | 1,160,700 |
| Aug 24, 2022 | 96.83 | 97.91 | 96.38 | 97.73 | 97.73 | 868,400 |
| Aug 23, 2022 | 96.08 | 96.91 | 95.62 | 96.30 | 96.30 | 768,300 |
| Aug 22, 2022 | 96.92 | 97.31 | 95.46 | 95.56 | 95.56 | 719,200 |
| Aug 19, 2022 | 100.10 | 101.01 | 98.14 | 98.57 | 98.57 | 613,400 |
| Aug 18, 2022 | 99.82 | 101.45 | 99.69 | 100.73 | 100.73 | 724,700 |
| Aug 17, 2022 | 100.52 | 101.35 | 99.98 | 100.19 | 100.19 | 875,100 |
| Aug 16, 2022 | 100.31 | 102.68 | 100.00 | 101.77 | 101.77 | 926,000 |
| Aug 15, 2022 | 99.38 | 100.95 | 99.13 | 100.64 | 100.64 | 1,488,100 |
| Aug 12, 2022 | 98.45 | 100.20 | 97.83 | 100.13 | 100.13 | 929,300 |
| Aug 11, 2022 | 96.69 | 98.73 | 96.60 | 97.39 | 97.39 | 899,700 |
| Aug 10, 2022 | 93.57 | 98.43 | 93.57 | 96.82 | 96.82 | 1,835,600 |
| Aug 09, 2022 | 93.19 | 93.19 | 91.53 | 91.80 | 91.80 | 1,113,900 |
| Aug 08, 2022 | 90.84 | 93.53 | 90.84 | 93.05 | 93.05 | 1,193,900 |
| Aug 05, 2022 | 91.42 | 93.36 | 89.34 | 90.30 | 90.30 | 1,702,100 |
| Aug 04, 2022 | 95.23 | 95.23 | 87.83 | 92.44 | 92.44 | 3,708,000 |
| Aug 03, 2022 | 99.98 | 99.98 | 97.82 | 99.31 | 99.31 | 608,100 |
| Aug 02, 2022 | 100.12 | 100.54 | 98.58 | 99.03 | 99.03 | 1,059,800 |
| Aug 01, 2022 | 100.66 | 101.63 | 100.17 | 100.67 | 100.67 | 678,000 |
| Jul 29, 2022 | 100.15 | 101.82 | 100.11 | 101.68 | 101.68 | 861,800 |
| Jul 28, 2022 | 98.78 | 100.57 | 97.45 | 100.19 | 100.19 | 902,200 |
| Jul 27, 2022 | 97.28 | 98.86 | 95.76 | 98.01 | 98.01 | 756,700 |
| Jul 26, 2022 | 95.21 | 96.54 | 94.66 | 95.56 | 95.56 | 816,800 |
| Jul 25, 2022 | 94.88 | 97.14 | 94.03 | 95.65 | 95.65 | 886,600 |
| Jul 22, 2022 | 97.10 | 97.71 | 94.42 | 94.93 | 94.93 | 1,384,900 |
| Jul 21, 2022 | 93.01 | 97.34 | 91.25 | 97.32 | 97.32 | 2,655,100 |
| Jul 20, 2022 | 92.20 | 94.11 | 92.20 | 93.83 | 93.83 | 1,219,600 |
| Jul 19, 2022 | 88.67 | 92.50 | 88.67 | 92.15 | 92.15 | 955,700 |
| Jul 18, 2022 | 88.97 | 89.55 | 87.71 | 88.32 | 88.32 | 1,133,000 |
| Jul 15, 2022 | 88.87 | 89.02 | 87.64 | 88.12 | 88.12 | 860,600 |
| Jul 14, 2022 | 87.00 | 87.63 | 85.85 | 87.34 | 87.34 | 1,093,900 |
| Jul 13, 2022 | 86.93 | 89.52 | 86.65 | 88.38 | 88.38 | 1,261,800 |
| Jul 12, 2022 | 88.14 | 89.72 | 87.66 | 88.07 | 88.07 | 938,100 |
| Jul 11, 2022 | 88.28 | 89.12 | 87.76 | 88.40 | 88.40 | 1,608,100 |
| Jul 08, 2022 | 90.26 | 91.08 | 87.17 | 88.84 | 88.84 | 1,967,200 |
| Jul 07, 2022 | 91.44 | 92.14 | 91.08 | 91.34 | 91.34 | 915,600 |
| Jul 06, 2022 | 91.08 | 91.74 | 89.85 | 91.08 | 91.08 | 1,142,500 |
| Jul 05, 2022 | 91.52 | 92.36 | 88.04 | 90.45 | 90.45 | 2,557,300 |
| Jul 01, 2022 | 91.84 | 93.79 | 91.43 | 93.00 | 93.00 | 3,367,500 |
| Jun 30, 2022 | 91.86 | 93.43 | 91.26 | 92.17 | 92.17 | 851,100 |
| Jun 29, 2022 | 95.21 | 95.21 | 92.16 | 93.24 | 93.24 | 789,000 |
| Jun 28, 2022 | 96.64 | 97.33 | 94.52 | 94.69 | 94.69 | 803,100 |
| Jun 27, 2022 | 95.64 | 96.80 | 94.71 | 96.05 | 96.05 | 670,100 |
| Jun 24, 2022 | 90.00 | 95.63 | 89.66 | 95.43 | 95.43 | 3,194,900 |
| Jun 23, 2022 | 90.67 | 91.13 | 88.09 | 89.58 | 89.58 | 1,334,100 |
| Jun 22, 2022 | 90.99 | 91.59 | 90.24 | 90.58 | 90.58 | 1,166,700 |
| Jun 21, 2022 | 93.59 | 94.72 | 91.96 | 92.10 | 92.10 | 1,354,800 |
| Jun 17, 2022 | 92.51 | 93.18 | 91.28 | 92.98 | 92.98 | 1,095,700 |
| Jun 16, 2022 | 93.78 | 94.14 | 91.75 | 92.17 | 92.17 | 1,373,200 |
| Jun 15, 2022 | 95.55 | 97.14 | 92.62 | 95.83 | 95.83 | 1,607,700 |
| Jun 14, 2022 | 93.71 | 94.24 | 92.11 | 94.02 | 94.02 | 1,542,700 |
| Jun 13, 2022 | 96.20 | 96.52 | 92.23 | 93.78 | 93.78 | 2,414,300 |
| Jun 10, 2022 | 102.00 | 102.00 | 99.16 | 99.17 | 99.17 | 1,220,900 |
| Jun 09, 2022 | 104.55 | 104.74 | 102.44 | 102.73 | 102.73 | 897,200 |
| Jun 08, 2022 | 108.92 | 109.21 | 106.02 | 106.44 | 106.44 | 657,500 |
| Jun 07, 2022 | 107.16 | 110.80 | 106.98 | 109.97 | 109.97 | 932,200 |
| Jun 06, 2022 | 107.58 | 108.43 | 107.17 | 107.85 | 107.85 | 409,800 |
| Jun 03, 2022 | 105.59 | 107.00 | 105.47 | 106.85 | 106.85 | 401,100 |
| Jun 02, 2022 | 104.39 | 107.08 | 104.07 | 107.03 | 107.03 | 425,200 |
| Jun 01, 2022 | 104.84 | 105.42 | 102.96 | 104.34 | 104.34 | 723,400 |
| May 31, 2022 | 106.29 | 106.30 | 104.12 | 104.44 | 104.44 | 1,102,500 |
| May 27, 2022 | 104.90 | 106.94 | 104.20 | 106.93 | 106.93 | 1,261,400 |
| May 26, 2022 | 102.40 | 104.11 | 102.40 | 103.44 | 103.44 | 738,800 |
| May 25, 2022 | 99.61 | 102.42 | 98.89 | 101.84 | 101.84 | 1,118,800 |
| May 24, 2022 | 100.69 | 101.84 | 98.36 | 100.09 | 100.09 | 952,100 |
| May 23, 2022 | 101.91 | 102.94 | 101.30 | 102.15 | 102.15 | 1,088,400 |
| May 20, 2022 | 102.12 | 102.40 | 98.39 | 101.08 | 101.08 | 1,432,900 |
| May 19, 2022 | 100.42 | 101.88 | 99.40 | 101.05 | 101.05 | 1,226,800 |
| May 18, 2022 | 105.50 | 105.50 | 100.64 | 101.09 | 101.09 | 760,000 |
| May 17, 2022 | 107.61 | 108.17 | 105.71 | 106.31 | 106.31 | 796,900 |
| May 16, 2022 | 103.77 | 106.34 | 103.36 | 105.38 | 105.38 | 1,148,500 |
| May 13, 2022 | 102.16 | 104.95 | 101.79 | 103.66 | 103.66 | 1,109,900 |
| May 12, 2022 | 100.00 | 102.95 | 100.00 | 101.51 | 101.51 | 1,187,900 |
| May 11, 2022 | 101.15 | 104.73 | 100.90 | 101.26 | 101.26 | 1,209,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
