STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Uncertainty around the Fed's rate hiking cycle stoking pressure across global equity markets

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
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
May 10, 2022	103.27	104.36	99.36	102.04	102.04	1,962,500
May 09, 2022	103.73	104.56	101.19	101.73	101.73	1,166,000
May 06, 2022	107.58	108.41	104.45	105.50	105.50	1,021,600
May 05, 2022	112.94	113.99	107.38	109.26	109.26	1,232,300
May 04, 2022	111.77	114.74	110.84	114.50	114.50	2,156,100
May 03, 2022	110.16	113.81	110.05	112.13	112.13	937,800
May 02, 2022	111.41	111.75	108.48	110.29	110.29	1,094,100
Apr 29, 2022	111.32	113.53	109.93	110.04	110.04	2,115,300
Apr 28, 2022	108.52	111.84	108.10	111.12	111.12	1,425,600
Apr 27, 2022	106.84	109.84	106.31	108.43	108.43	2,159,200
Apr 26, 2022	116.60	117.02	106.27	106.69	106.69	3,285,100
Apr 25, 2022	118.70	119.12	114.60	116.61	116.61	1,177,700
Apr 22, 2022	120.78	121.28	119.00	119.36	119.36	1,892,500
Apr 21, 2022	123.61	124.10	121.15	121.89	121.89	790,200
Apr 20, 2022	121.24	123.68	120.88	122.77	122.77	1,471,900
Apr 19, 2022	117.79	120.70	117.02	120.63	120.63	1,016,000
Apr 18, 2022	119.06	120.29	116.96	117.15	117.15	1,175,100
Apr 14, 2022	120.90	120.90	118.89	118.93	118.93	834,800
Apr 13, 2022	119.03	120.98	118.63	120.87	120.87	930,400
Apr 12, 2022	120.00	121.02	118.41	118.62	118.62	1,259,100
Apr 11, 2022	121.33	122.07	119.64	119.92	119.92	1,465,000
Apr 08, 2022	121.99	123.77	120.80	121.56	121.56	1,161,600
Apr 07, 2022	122.56	122.87	119.00	120.98	120.98	1,573,500
Apr 06, 2022	124.02	125.16	121.53	122.36	122.36	1,701,800
Apr 05, 2022	124.91	126.41	124.46	124.79	124.79	857,700
Apr 04, 2022	125.82	126.53	123.57	125.77	125.77	1,067,400
Apr 01, 2022	126.51	126.73	124.38	125.76	125.76	1,311,900
Mar 31, 2022	127.86	128.63	125.05	125.09	125.09	855,400
Mar 30, 2022	127.45	128.08	125.98	127.47	127.47	920,300
Mar 29, 2022	129.10	129.22	125.99	127.01	127.01	1,172,800
Mar 28, 2022	128.95	129.03	127.14	128.54	128.54	714,300
Mar 25, 2022	128.78	130.42	128.11	129.67	129.67	929,200
Mar 24, 2022	127.00	129.18	125.61	128.48	128.48	814,700
Mar 23, 2022	127.82	128.64	126.20	126.48	126.48	565,900
Mar 22, 2022	130.00	130.00	127.50	128.00	128.00	1,034,400
Mar 21, 2022	127.65	129.57	126.38	129.31	129.31	754,200
Mar 18, 2022	126.16	128.62	124.04	128.12	128.12	1,484,200
Mar 17, 2022	125.92	127.49	123.62	126.82	126.82	1,328,600
Mar 16, 2022	127.41	128.48	123.87	126.04	126.04	999,500
Mar 15, 2022	125.18	127.23	124.48	127.08	127.08	1,178,700
Mar 14, 2022	122.00	125.71	121.56	124.29	124.29	1,021,400
Mar 11, 2022	122.22	123.02	120.85	121.42	121.42	741,700
Mar 10, 2022	117.02	121.76	117.02	121.62	121.62	658,400
Mar 09, 2022	118.90	120.35	117.71	118.78	118.78	1,051,400
Mar 08, 2022	122.95	124.26	116.16	116.83	116.83	1,799,200
Mar 07, 2022	124.30	127.15	122.10	122.66	122.66	1,921,800
Mar 04, 2022	120.06	124.47	119.43	124.32	124.32	1,508,900
Mar 03, 2022	122.74	124.19	121.55	122.51	122.51	2,065,600
Mar 02, 2022	119.33	123.21	119.02	122.09	122.09	2,475,000
Mar 01, 2022	122.50	124.30	118.79	119.02	119.02	1,954,200
Feb 28, 2022	120.23	122.82	120.04	122.67	122.67	3,627,000
Feb 25, 2022	118.41	123.10	117.50	122.57	122.57	1,928,700
Feb 24, 2022	116.89	118.72	115.82	117.99	117.99	1,139,100
Feb 23, 2022	121.07	123.09	119.95	119.99	119.99	1,141,900
Feb 22, 2022	119.83	122.19	119.43	120.71	120.71	911,400
Feb 18, 2022	121.57	123.02	120.62	120.72	120.72	1,006,500
Feb 17, 2022	123.54	124.58	121.24	121.63	121.63	1,121,700
Feb 16, 2022	121.78	124.07	121.07	124.04	124.04	971,100
Feb 15, 2022	119.24	122.70	119.24	121.77	121.77	1,474,900
Feb 14, 2022	116.08	118.71	115.45	118.36	118.36	1,571,600
Feb 11, 2022	116.31	118.97	115.16	116.58	116.58	1,318,200
Feb 10, 2022	116.77	118.73	114.62	115.43	115.43	1,443,000
Feb 09, 2022	115.75	117.80	113.30	115.25	115.25	1,282,900
Feb 08, 2022	111.76	114.22	110.81	114.04	114.04	1,075,600
Feb 07, 2022	113.25	114.10	110.94	111.20	111.20	731,500
Feb 04, 2022	111.66	114.17	111.22	113.01	113.01	698,100
Feb 03, 2022	114.34	114.62	111.97	112.30	112.30	746,800
Feb 02, 2022	116.48	116.98	114.49	114.82	114.82	828,000
Feb 01, 2022	114.42	116.56	114.25	116.03	116.03	1,018,300
Jan 31, 2022	112.00	114.63	111.67	114.40	114.40	1,697,100
Jan 28, 2022	112.14	112.65	110.46	111.95	111.95	1,049,000
Jan 27, 2022	108.36	114.29	107.98	112.49	112.49	1,315,700
Jan 26, 2022	107.40	109.38	106.37	106.97	106.97	1,133,900
Jan 25, 2022	106.75	107.98	104.32	107.27	107.27	943,200
Jan 24, 2022	109.90	111.04	105.86	108.19	108.19	1,531,700
Jan 21, 2022	115.79	116.50	111.73	112.65	112.65	1,745,400
Jan 20, 2022	116.97	118.05	115.51	115.74	115.74	1,592,300
Jan 19, 2022	113.21	116.89	112.11	116.48	116.48	1,347,800
Jan 18, 2022	111.66	113.27	111.30	112.87	112.87	945,300
Jan 14, 2022	111.94	113.13	110.44	113.13	113.13	718,600
Jan 13, 2022	112.00	113.28	111.54	112.38	112.38	995,700
Jan 12, 2022	109.92	111.89	109.08	111.69	111.69	712,500
Jan 11, 2022	108.65	109.50	108.45	109.35	109.35	758,000
Jan 10, 2022	109.26	109.89	107.77	108.85	108.85	1,208,900
Jan 07, 2022	110.36	110.37	109.49	109.54	109.54	604,700
Jan 06, 2022	109.05	110.84	108.98	109.76	109.76	643,500
Jan 05, 2022	108.17	111.00	107.42	108.92	108.92	1,006,100
Jan 04, 2022	108.23	110.20	107.92	108.12	108.12	992,800
Jan 03, 2022	110.56	110.86	107.96	108.52	108.52	561,800
Dec 31, 2021	109.14	111.00	108.91	110.62	110.62	485,700
Dec 30, 2021	109.84	110.76	108.27	109.37	109.37	500,300
Dec 29, 2021	108.38	109.82	108.23	109.67	109.67	351,100
Dec 28, 2021	106.96	108.28	105.92	108.24	108.24	391,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7802+0.0042(+0.5461%)

CRUDE OIL106.79-2.80(-2.55%)

BTC-CAD37,924.36-93.04(-0.24%)

STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Crown Holdings, Inc. (CCK)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7802
+0.0042(+0.5461%)

CRUDE OIL
106.79
-2.80(-2.55%)

BTC-CAD
37,924.36
-93.04(-0.24%)