Canada Markets open in 1 min

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.09-5.22 (-4.91%)
At close: 04:00PM EDT
99.01 -2.08 (-2.06%)
Pre-Market: 08:24AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
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
May 10, 2022103.27104.3699.36102.04102.041,962,500
May 09, 2022103.73104.56101.19101.73101.731,166,000
May 06, 2022107.58108.41104.45105.50105.501,021,600
May 05, 2022112.94113.99107.38109.26109.261,232,300
May 04, 2022111.77114.74110.84114.50114.502,156,100
May 03, 2022110.16113.81110.05112.13112.13937,800
May 02, 2022111.41111.75108.48110.29110.291,094,100
Apr 29, 2022111.32113.53109.93110.04110.042,115,300
Apr 28, 2022108.52111.84108.10111.12111.121,425,600
Apr 27, 2022106.84109.84106.31108.43108.432,159,200
Apr 26, 2022116.60117.02106.27106.69106.693,285,100
Apr 25, 2022118.70119.12114.60116.61116.611,177,700
Apr 22, 2022120.78121.28119.00119.36119.361,892,500
Apr 21, 2022123.61124.10121.15121.89121.89790,200
Apr 20, 2022121.24123.68120.88122.77122.771,471,900
Apr 19, 2022117.79120.70117.02120.63120.631,016,000
Apr 18, 2022119.06120.29116.96117.15117.151,175,100
Apr 14, 2022120.90120.90118.89118.93118.93834,800
Apr 13, 2022119.03120.98118.63120.87120.87930,400
Apr 12, 2022120.00121.02118.41118.62118.621,259,100
Apr 11, 2022121.33122.07119.64119.92119.921,465,000
Apr 08, 2022121.99123.77120.80121.56121.561,161,600
Apr 07, 2022122.56122.87119.00120.98120.981,573,500
Apr 06, 2022124.02125.16121.53122.36122.361,701,800
Apr 05, 2022124.91126.41124.46124.79124.79857,700
Apr 04, 2022125.82126.53123.57125.77125.771,067,400
Apr 01, 2022126.51126.73124.38125.76125.761,311,900
Mar 31, 2022127.86128.63125.05125.09125.09855,400
Mar 30, 2022127.45128.08125.98127.47127.47920,300
Mar 29, 2022129.10129.22125.99127.01127.011,172,800
Mar 28, 2022128.95129.03127.14128.54128.54714,300
Mar 25, 2022128.78130.42128.11129.67129.67929,200
Mar 24, 2022127.00129.18125.61128.48128.48814,700
Mar 23, 2022127.82128.64126.20126.48126.48565,900
Mar 22, 2022130.00130.00127.50128.00128.001,034,400
Mar 21, 2022127.65129.57126.38129.31129.31754,200
Mar 18, 2022126.16128.62124.04128.12128.121,484,200
Mar 17, 2022125.92127.49123.62126.82126.821,328,600
Mar 16, 2022127.41128.48123.87126.04126.04999,500
Mar 15, 2022125.18127.23124.48127.08127.081,178,700
Mar 14, 2022122.00125.71121.56124.29124.291,021,400
Mar 11, 2022122.22123.02120.85121.42121.42741,700
Mar 10, 2022117.02121.76117.02121.62121.62658,400
Mar 09, 2022118.90120.35117.71118.78118.781,051,400
Mar 08, 2022122.95124.26116.16116.83116.831,799,200
Mar 07, 2022124.30127.15122.10122.66122.661,921,800
Mar 04, 2022120.06124.47119.43124.32124.321,508,900
Mar 03, 2022122.74124.19121.55122.51122.512,065,600
Mar 02, 2022119.33123.21119.02122.09122.092,475,000
Mar 01, 2022122.50124.30118.79119.02119.021,954,200
Feb 28, 2022120.23122.82120.04122.67122.673,627,000
Feb 25, 2022118.41123.10117.50122.57122.571,928,700
Feb 24, 2022116.89118.72115.82117.99117.991,139,100
Feb 23, 2022121.07123.09119.95119.99119.991,141,900
Feb 22, 2022119.83122.19119.43120.71120.71911,400
Feb 18, 2022121.57123.02120.62120.72120.721,006,500
Feb 17, 2022123.54124.58121.24121.63121.631,121,700
Feb 16, 2022121.78124.07121.07124.04124.04971,100
Feb 15, 2022119.24122.70119.24121.77121.771,474,900
Feb 14, 2022116.08118.71115.45118.36118.361,571,600
Feb 11, 2022116.31118.97115.16116.58116.581,318,200
Feb 10, 2022116.77118.73114.62115.43115.431,443,000
Feb 09, 2022115.75117.80113.30115.25115.251,282,900
Feb 08, 2022111.76114.22110.81114.04114.041,075,600
Feb 07, 2022113.25114.10110.94111.20111.20731,500
Feb 04, 2022111.66114.17111.22113.01113.01698,100
Feb 03, 2022114.34114.62111.97112.30112.30746,800
Feb 02, 2022116.48116.98114.49114.82114.82828,000
Feb 01, 2022114.42116.56114.25116.03116.031,018,300
Jan 31, 2022112.00114.63111.67114.40114.401,697,100
Jan 28, 2022112.14112.65110.46111.95111.951,049,000
Jan 27, 2022108.36114.29107.98112.49112.491,315,700
Jan 26, 2022107.40109.38106.37106.97106.971,133,900
Jan 25, 2022106.75107.98104.32107.27107.27943,200
Jan 24, 2022109.90111.04105.86108.19108.191,531,700
Jan 21, 2022115.79116.50111.73112.65112.651,745,400
Jan 20, 2022116.97118.05115.51115.74115.741,592,300
Jan 19, 2022113.21116.89112.11116.48116.481,347,800
Jan 18, 2022111.66113.27111.30112.87112.87945,300
Jan 14, 2022111.94113.13110.44113.13113.13718,600
Jan 13, 2022112.00113.28111.54112.38112.38995,700
Jan 12, 2022109.92111.89109.08111.69111.69712,500
Jan 11, 2022108.65109.50108.45109.35109.35758,000
Jan 10, 2022109.26109.89107.77108.85108.851,208,900
Jan 07, 2022110.36110.37109.49109.54109.54604,700
Jan 06, 2022109.05110.84108.98109.76109.76643,500
Jan 05, 2022108.17111.00107.42108.92108.921,006,100
Jan 04, 2022108.23110.20107.92108.12108.12992,800
Jan 03, 2022110.56110.86107.96108.52108.52561,800
Dec 31, 2021109.14111.00108.91110.62110.62485,700
Dec 30, 2021109.84110.76108.27109.37109.37500,300
Dec 29, 2021108.38109.82108.23109.67109.67351,100
Dec 28, 2021106.96108.28105.92108.24108.24391,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...