STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

102.82-0.95 (-0.92%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 19, 2021	-	-	-	-	-	-
Oct. 18, 2021	103.02	103.49	102.54	102.82	102.82	434,100
Oct. 15, 2021	105.26	105.53	103.63	103.77	103.77	555,100
Oct. 14, 2021	102.07	104.82	101.44	104.64	104.64	449,500
Oct. 13, 2021	102.00	102.54	101.04	102.21	102.21	612,400
Oct. 12, 2021	102.73	102.95	101.00	101.07	101.07	519,900
Oct. 11, 2021	103.80	104.60	102.57	102.67	102.67	393,500
Oct. 08, 2021	104.43	104.75	103.31	103.64	103.64	531,100
Oct. 07, 2021	103.73	105.10	103.70	104.15	104.15	759,300
Oct. 06, 2021	101.91	103.16	101.05	103.07	103.07	1,087,300
Oct. 05, 2021	100.61	102.49	100.17	101.73	101.73	638,500
Oct. 04, 2021	99.66	100.87	99.55	100.46	100.46	725,700
Oct. 01, 2021	100.54	100.90	99.43	100.08	100.08	771,400
Sep. 30, 2021	101.02	102.50	100.73	100.78	100.78	855,000
Sep. 29, 2021	100.53	101.92	100.09	100.98	100.98	910,200
Sep. 28, 2021	102.08	102.25	100.34	100.50	100.50	877,800
Sep. 27, 2021	103.87	104.68	102.27	102.62	102.62	1,296,300
Sep. 24, 2021	105.80	106.13	104.32	104.37	104.37	604,400
Sep. 23, 2021	105.77	106.97	105.75	106.22	106.22	347,200
Sep. 22, 2021	104.05	105.55	103.54	105.06	105.06	513,100
Sep. 21, 2021	105.80	106.34	103.82	104.04	104.04	833,800
Sep. 20, 2021	105.13	106.09	104.27	105.47	105.47	887,900
Sep. 17, 2021	107.76	108.14	104.95	105.85	105.85	1,906,600
Sep. 16, 2021	108.57	108.57	106.74	108.00	108.00	868,400
Sep. 15, 2021	105.67	109.31	105.29	108.78	108.78	1,332,900
Sep. 14, 2021	106.03	106.51	104.89	105.59	105.59	808,200
Sep. 13, 2021	106.60	106.79	104.39	104.99	104.99	977,000
Sep. 10, 2021	106.89	107.21	106.09	106.15	106.15	721,900
Sep. 09, 2021	108.51	108.67	106.35	106.44	106.44	1,256,600
Sep. 08, 2021	110.20	110.35	109.51	109.69	109.69	710,300
Sep. 07, 2021	111.25	111.64	109.50	110.33	110.33	796,800
Sep. 03, 2021	111.62	112.14	111.40	111.80	111.80	445,500
Sep. 02, 2021	110.43	111.79	110.04	111.73	111.73	625,200
Sep. 01, 2021	109.47	110.57	108.86	109.86	109.86	712,300
Aug. 31, 2021	110.12	110.73	109.33	109.79	109.79	662,800
Aug. 30, 2021	109.55	110.60	109.09	109.97	109.97	621,400
Aug. 27, 2021	109.50	110.28	109.14	109.28	109.28	842,400
Aug. 26, 2021	110.75	110.75	109.34	109.50	109.50	556,200
Aug. 25, 2021	108.97	111.11	108.78	110.84	110.84	589,600
Aug. 24, 2021	108.53	109.36	108.32	109.19	109.19	780,600
Aug. 23, 2021	108.68	109.01	107.91	108.35	108.35	697,500
Aug. 20, 2021	106.80	108.92	106.72	108.72	108.72	744,100
Aug. 19, 2021	106.77	108.23	106.40	106.81	106.81	1,149,400
Aug. 18, 2021	106.24	107.97	106.07	107.56	107.56	630,900
Aug. 17, 2021	106.63	107.20	105.97	106.82	106.82	717,500
Aug. 16, 2021	108.01	108.08	106.81	107.35	107.35	615,900
Aug. 13, 2021	108.42	108.57	107.53	108.27	108.27	552,400
Aug. 12, 2021	107.99	108.45	107.03	108.16	108.16	513,200
Aug. 11, 2021	106.13	107.96	105.50	107.50	107.50	1,225,500
Aug. 10, 2021	103.21	106.02	103.20	105.77	105.77	1,697,200
Aug. 09, 2021	101.02	103.64	100.81	103.17	103.17	823,200
Aug. 06, 2021	100.12	101.74	100.12	101.23	101.23	1,071,100
Aug. 05, 2021	98.04	100.17	97.76	100.14	100.14	1,133,700
Aug. 04, 2021	98.95	99.56	97.20	97.44	97.44	938,600
Aug. 04, 2021	0.2 Dividend
Aug. 03, 2021	99.75	99.84	98.70	99.61	99.41	606,600
Aug. 02, 2021	99.87	100.66	99.52	99.85	99.65	748,600
Jul. 30, 2021	99.96	100.70	99.58	99.76	99.56	752,300
Jul. 29, 2021	100.61	101.22	99.67	99.88	99.68	595,100
Jul. 28, 2021	100.00	100.66	99.47	99.87	99.67	749,100
Jul. 27, 2021	99.52	100.40	98.61	99.54	99.34	1,032,200
Jul. 26, 2021	97.27	99.95	97.23	99.74	99.54	1,755,100
Jul. 23, 2021	99.59	99.59	95.27	97.29	97.09	3,049,200
Jul. 22, 2021	101.79	101.79	99.68	100.03	99.83	1,010,000
Jul. 21, 2021	103.41	104.19	101.64	101.78	101.58	1,713,700
Jul. 20, 2021	101.98	105.09	101.98	102.74	102.53	1,896,000
Jul. 19, 2021	103.36	103.36	100.80	101.34	101.14	1,353,200
Jul. 16, 2021	104.78	105.77	103.55	103.80	103.59	888,500
Jul. 15, 2021	104.82	105.01	103.60	104.57	104.36	1,134,200
Jul. 14, 2021	105.82	106.26	104.84	105.31	105.10	1,202,400
Jul. 13, 2021	105.61	106.33	105.38	105.61	105.40	797,700
Jul. 12, 2021	104.86	106.27	104.71	105.83	105.62	950,100
Jul. 09, 2021	105.29	105.68	104.78	105.57	105.36	850,000
Jul. 08, 2021	102.73	105.35	102.17	104.72	104.51	1,126,000
Jul. 07, 2021	102.28	104.20	102.28	103.79	103.58	855,400
Jul. 06, 2021	103.38	103.41	101.93	102.32	102.11	876,100
Jul. 02, 2021	103.74	103.74	102.56	102.99	102.78	583,100
Jul. 01, 2021	102.61	104.03	102.61	103.49	103.28	918,600
Jun. 30, 2021	101.99	102.94	101.88	102.21	102.00	1,365,500
Jun. 29, 2021	101.90	102.64	101.83	102.15	101.94	776,700
Jun. 28, 2021	102.30	102.46	101.55	102.02	101.82	796,000
Jun. 25, 2021	100.88	103.15	100.73	102.30	102.09	1,486,300
Jun. 24, 2021	99.31	100.69	99.12	100.36	100.16	1,248,200
Jun. 23, 2021	100.60	100.60	99.05	99.08	98.88	880,500
Jun. 22, 2021	99.59	100.94	99.49	100.41	100.21	668,300
Jun. 21, 2021	99.48	100.14	98.68	99.75	99.55	757,100
Jun. 18, 2021	98.29	99.47	98.04	98.44	98.24	1,435,500
Jun. 17, 2021	101.39	101.40	98.83	99.65	99.45	964,900
Jun. 16, 2021	101.24	102.44	100.71	101.56	101.36	1,574,400
Jun. 15, 2021	99.94	101.53	99.74	101.29	101.09	1,031,600
Jun. 14, 2021	101.06	101.35	99.80	100.11	99.91	745,200
Jun. 11, 2021	101.54	101.54	100.42	101.30	101.10	965,200
Jun. 10, 2021	99.75	100.62	99.06	100.34	100.14	920,100
Jun. 09, 2021	99.46	100.08	99.14	99.69	99.49	627,300
Jun. 08, 2021	99.79	100.24	98.91	99.28	99.08	963,500
Jun. 07, 2021	100.06	100.50	98.99	99.59	99.39	893,400
Jun. 04, 2021	100.81	101.09	99.42	100.44	100.24	1,074,900
Jun. 03, 2021	100.24	101.20	99.25	100.60	100.40	1,725,500
Jun. 02, 2021	103.50	103.50	100.03	100.67	100.47	1,468,100
Jun. 01, 2021	103.83	104.36	102.56	103.17	102.96	997,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,985.37+57.27(+0.27%)

S&P 5004,486.46+15.09(+0.34%)

DOW35,258.61-36.15(-0.10%)

CAD/USD0.8116+0.0036(+0.4464%)

BTC-CAD76,593.27+919.14(+1.21%)

CMC Crypto 2001,451.14-0.49(-0.03%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Crown Holdings, Inc. (CCK)

S&P/TSX
20,985.37
+57.27(+0.27%)

S&P 500
4,486.46
+15.09(+0.34%)

DOW
35,258.61
-36.15(-0.10%)

CAD/USD
0.8116
+0.0036(+0.4464%)

BTC-CAD
76,593.27
+919.14(+1.21%)

CMC Crypto 200
1,451.14
-0.49(-0.03%)