Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

99.76-0.12 (-0.12%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 30, 2021	99.96	100.70	99.58	99.76	99.76	752,300
Jul. 29, 2021	100.61	101.22	99.67	99.88	99.88	595,100
Jul. 28, 2021	100.00	100.66	99.47	99.87	99.87	749,100
Jul. 27, 2021	99.52	100.40	98.61	99.54	99.54	1,032,200
Jul. 26, 2021	97.27	99.95	97.23	99.74	99.74	1,755,100
Jul. 23, 2021	99.59	99.59	95.27	97.29	97.29	3,049,200
Jul. 22, 2021	101.79	101.79	99.68	100.03	100.03	1,010,000
Jul. 21, 2021	103.41	104.19	101.64	101.78	101.78	1,713,700
Jul. 20, 2021	101.98	105.09	101.98	102.74	102.74	1,896,000
Jul. 19, 2021	103.36	103.36	100.80	101.34	101.34	1,353,200
Jul. 16, 2021	104.78	105.77	103.55	103.80	103.80	888,500
Jul. 15, 2021	104.82	105.01	103.60	104.57	104.57	1,134,200
Jul. 14, 2021	105.82	106.26	104.84	105.31	105.31	1,202,400
Jul. 13, 2021	105.61	106.33	105.38	105.61	105.61	797,700
Jul. 12, 2021	104.86	106.27	104.71	105.83	105.83	950,100
Jul. 09, 2021	105.29	105.68	104.78	105.57	105.57	850,000
Jul. 08, 2021	102.73	105.35	102.17	104.72	104.72	1,126,000
Jul. 07, 2021	102.28	104.20	102.28	103.79	103.79	855,400
Jul. 06, 2021	103.38	103.41	101.93	102.32	102.32	876,100
Jul. 02, 2021	103.74	103.74	102.56	102.99	102.99	583,100
Jul. 01, 2021	102.61	104.03	102.61	103.49	103.49	918,600
Jun. 30, 2021	101.99	102.94	101.88	102.21	102.21	1,365,500
Jun. 29, 2021	101.90	102.64	101.83	102.15	102.15	776,700
Jun. 28, 2021	102.30	102.46	101.55	102.02	102.02	796,000
Jun. 25, 2021	100.88	103.15	100.73	102.30	102.30	1,486,300
Jun. 24, 2021	99.31	100.69	99.12	100.36	100.36	1,248,200
Jun. 23, 2021	100.60	100.60	99.05	99.08	99.08	880,500
Jun. 22, 2021	99.59	100.94	99.49	100.41	100.41	668,300
Jun. 21, 2021	99.48	100.14	98.68	99.75	99.75	757,100
Jun. 18, 2021	98.29	99.47	98.04	98.44	98.44	1,435,500
Jun. 17, 2021	101.39	101.40	98.83	99.65	99.65	964,900
Jun. 16, 2021	101.24	102.44	100.71	101.56	101.56	1,574,400
Jun. 15, 2021	99.94	101.53	99.74	101.29	101.29	1,031,600
Jun. 14, 2021	101.06	101.35	99.80	100.11	100.11	745,200
Jun. 11, 2021	101.54	101.54	100.42	101.30	101.30	965,200
Jun. 10, 2021	99.75	100.62	99.06	100.34	100.34	920,100
Jun. 09, 2021	99.46	100.08	99.14	99.69	99.69	627,300
Jun. 08, 2021	99.79	100.24	98.91	99.28	99.28	963,500
Jun. 07, 2021	100.06	100.50	98.99	99.59	99.59	893,400
Jun. 04, 2021	100.81	101.09	99.42	100.44	100.44	1,074,900
Jun. 03, 2021	100.24	101.20	99.25	100.60	100.60	1,725,500
Jun. 02, 2021	103.50	103.50	100.03	100.67	100.67	1,468,100
Jun. 01, 2021	103.83	104.36	102.56	103.17	103.17	997,000
May 28, 2021	103.02	103.65	102.68	103.24	103.24	1,151,900
May 27, 2021	102.98	104.58	102.41	102.66	102.66	1,492,300
May 26, 2021	104.16	105.79	101.15	102.11	102.11	3,452,000
May 25, 2021	111.32	111.36	107.76	108.08	108.08	1,088,000
May 24, 2021	110.72	110.91	109.87	110.73	110.73	637,000
May 21, 2021	111.47	111.56	109.91	110.26	110.26	590,000
May 20, 2021	109.84	111.57	109.84	111.05	111.05	1,181,600
May 19, 2021	108.28	109.40	107.54	108.76	108.76	554,400
May 18, 2021	111.33	111.33	109.14	109.18	109.18	519,900
May 17, 2021	111.46	112.13	110.72	111.38	111.38	353,400
May 14, 2021	111.14	112.14	111.00	111.69	111.69	379,100
May 13, 2021	109.47	111.03	109.07	110.88	110.88	1,015,800
May 12, 2021	111.55	111.96	108.63	108.81	108.81	995,400
May 11, 2021	111.82	113.01	111.36	112.39	112.39	810,800
May 10, 2021	114.31	114.34	112.37	112.61	112.61	724,300
May 07, 2021	112.44	114.55	112.08	113.54	113.54	1,086,400
May 06, 2021	111.12	112.84	110.56	112.71	112.71	1,176,600
May 05, 2021	111.02	111.18	109.53	110.76	110.76	614,800
May 05, 2021	0.2 Dividend
May 04, 2021	110.28	111.25	110.05	111.08	110.88	684,000
May 03, 2021	110.34	111.12	110.03	110.44	110.24	768,600
Apr. 30, 2021	108.26	109.90	108.15	109.80	109.60	819,500
Apr. 29, 2021	108.88	109.58	108.00	108.22	108.03	1,135,600
Apr. 28, 2021	109.94	110.13	107.77	108.08	107.89	873,400
Apr. 27, 2021	109.09	109.94	108.73	109.80	109.60	497,700
Apr. 26, 2021	110.07	110.55	109.22	109.80	109.60	1,044,000
Apr. 23, 2021	107.80	109.70	107.11	109.61	109.41	1,108,400
Apr. 22, 2021	107.70	108.71	106.86	107.17	106.98	879,800
Apr. 21, 2021	107.19	108.50	107.09	107.81	107.62	1,091,400
Apr. 20, 2021	109.26	111.67	106.95	107.88	107.69	1,869,700
Apr. 19, 2021	109.65	109.65	108.40	108.77	108.57	1,313,900
Apr. 16, 2021	109.20	110.19	108.40	109.09	108.89	1,300,800
Apr. 15, 2021	107.55	108.66	106.90	108.40	108.20	878,200
Apr. 14, 2021	106.26	106.76	106.00	106.55	106.36	1,229,100
Apr. 13, 2021	105.25	106.55	104.53	106.43	106.24	1,023,700
Apr. 12, 2021	103.95	106.30	103.95	105.54	105.35	1,003,200
Apr. 09, 2021	105.00	105.49	103.60	104.87	104.68	1,045,500
Apr. 08, 2021	101.03	102.01	100.09	101.99	101.81	659,900
Apr. 07, 2021	103.03	103.31	100.94	100.95	100.77	902,100
Apr. 06, 2021	101.28	103.13	100.65	102.89	102.70	738,600
Apr. 05, 2021	101.38	102.08	100.47	101.71	101.53	834,200
Apr. 01, 2021	97.99	100.45	97.13	100.38	100.20	1,344,000
Mar. 31, 2021	97.01	98.06	96.26	97.04	96.87	878,900
Mar. 30, 2021	98.15	98.27	96.74	97.05	96.88	853,300
Mar. 29, 2021	97.47	99.03	96.87	98.55	98.37	857,800
Mar. 26, 2021	98.43	98.50	96.00	97.98	97.80	752,500
Mar. 25, 2021	96.98	98.10	95.87	97.72	97.54	548,300
Mar. 24, 2021	97.10	98.59	96.94	97.03	96.86	566,100
Mar. 23, 2021	97.57	99.65	95.86	96.57	96.40	1,292,400
Mar. 22, 2021	96.23	98.63	95.35	98.13	97.95	660,400
Mar. 19, 2021	96.01	97.25	95.63	96.48	96.31	2,177,900
Mar. 18, 2021	96.78	98.05	96.12	96.14	95.97	2,019,300
Mar. 17, 2021	96.85	97.70	96.53	96.93	96.76	636,900
Mar. 16, 2021	97.36	97.60	96.23	97.00	96.83	1,680,400
Mar. 15, 2021	96.35	97.14	95.26	97.01	96.84	961,700
Mar. 12, 2021	97.43	97.63	95.91	96.00	95.83	918,500
Mar. 11, 2021	98.23	98.86	97.07	97.34	97.16	805,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-24.00(-0.12%)

S&P 5004,395.26-23.89(-0.54%)

DOW34,935.47-149.03(-0.42%)

CAD/USD0.8020+0.0000(+0.00%)

CRUDE OIL73.29-0.66(-0.89%)

BTC-CAD50,189.50-2,138.18(-4.09%)

Crown Holdings, Inc. (CCK)

S&P/TSX
20,287.80
-24.00(-0.12%)

S&P 500
4,395.26
-23.89(-0.54%)

DOW
34,935.47
-149.03(-0.42%)

CAD/USD
0.8020
+0.0000(+0.00%)

CRUDE OIL
73.29
-0.66(-0.89%)

BTC-CAD
50,189.50
-2,138.18(-4.09%)