Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202199.96100.7099.5899.7699.76752,300
Jul. 29, 2021100.61101.2299.6799.8899.88595,100
Jul. 28, 2021100.00100.6699.4799.8799.87749,100
Jul. 27, 202199.52100.4098.6199.5499.541,032,200
Jul. 26, 202197.2799.9597.2399.7499.741,755,100
Jul. 23, 202199.5999.5995.2797.2997.293,049,200
Jul. 22, 2021101.79101.7999.68100.03100.031,010,000
Jul. 21, 2021103.41104.19101.64101.78101.781,713,700
Jul. 20, 2021101.98105.09101.98102.74102.741,896,000
Jul. 19, 2021103.36103.36100.80101.34101.341,353,200
Jul. 16, 2021104.78105.77103.55103.80103.80888,500
Jul. 15, 2021104.82105.01103.60104.57104.571,134,200
Jul. 14, 2021105.82106.26104.84105.31105.311,202,400
Jul. 13, 2021105.61106.33105.38105.61105.61797,700
Jul. 12, 2021104.86106.27104.71105.83105.83950,100
Jul. 09, 2021105.29105.68104.78105.57105.57850,000
Jul. 08, 2021102.73105.35102.17104.72104.721,126,000
Jul. 07, 2021102.28104.20102.28103.79103.79855,400
Jul. 06, 2021103.38103.41101.93102.32102.32876,100
Jul. 02, 2021103.74103.74102.56102.99102.99583,100
Jul. 01, 2021102.61104.03102.61103.49103.49918,600
Jun. 30, 2021101.99102.94101.88102.21102.211,365,500
Jun. 29, 2021101.90102.64101.83102.15102.15776,700
Jun. 28, 2021102.30102.46101.55102.02102.02796,000
Jun. 25, 2021100.88103.15100.73102.30102.301,486,300
Jun. 24, 202199.31100.6999.12100.36100.361,248,200
Jun. 23, 2021100.60100.6099.0599.0899.08880,500
Jun. 22, 202199.59100.9499.49100.41100.41668,300
Jun. 21, 202199.48100.1498.6899.7599.75757,100
Jun. 18, 202198.2999.4798.0498.4498.441,435,500
Jun. 17, 2021101.39101.4098.8399.6599.65964,900
Jun. 16, 2021101.24102.44100.71101.56101.561,574,400
Jun. 15, 202199.94101.5399.74101.29101.291,031,600
Jun. 14, 2021101.06101.3599.80100.11100.11745,200
Jun. 11, 2021101.54101.54100.42101.30101.30965,200
Jun. 10, 202199.75100.6299.06100.34100.34920,100
Jun. 09, 202199.46100.0899.1499.6999.69627,300
Jun. 08, 202199.79100.2498.9199.2899.28963,500
Jun. 07, 2021100.06100.5098.9999.5999.59893,400
Jun. 04, 2021100.81101.0999.42100.44100.441,074,900
Jun. 03, 2021100.24101.2099.25100.60100.601,725,500
Jun. 02, 2021103.50103.50100.03100.67100.671,468,100
Jun. 01, 2021103.83104.36102.56103.17103.17997,000
May 28, 2021103.02103.65102.68103.24103.241,151,900
May 27, 2021102.98104.58102.41102.66102.661,492,300
May 26, 2021104.16105.79101.15102.11102.113,452,000
May 25, 2021111.32111.36107.76108.08108.081,088,000
May 24, 2021110.72110.91109.87110.73110.73637,000
May 21, 2021111.47111.56109.91110.26110.26590,000
May 20, 2021109.84111.57109.84111.05111.051,181,600
May 19, 2021108.28109.40107.54108.76108.76554,400
May 18, 2021111.33111.33109.14109.18109.18519,900
May 17, 2021111.46112.13110.72111.38111.38353,400
May 14, 2021111.14112.14111.00111.69111.69379,100
May 13, 2021109.47111.03109.07110.88110.881,015,800
May 12, 2021111.55111.96108.63108.81108.81995,400
May 11, 2021111.82113.01111.36112.39112.39810,800
May 10, 2021114.31114.34112.37112.61112.61724,300
May 07, 2021112.44114.55112.08113.54113.541,086,400
May 06, 2021111.12112.84110.56112.71112.711,176,600
May 05, 2021111.02111.18109.53110.76110.76614,800
May 05, 20210.2 Dividend
May 04, 2021110.28111.25110.05111.08110.88684,000
May 03, 2021110.34111.12110.03110.44110.24768,600
Apr. 30, 2021108.26109.90108.15109.80109.60819,500
Apr. 29, 2021108.88109.58108.00108.22108.031,135,600
Apr. 28, 2021109.94110.13107.77108.08107.89873,400
Apr. 27, 2021109.09109.94108.73109.80109.60497,700
Apr. 26, 2021110.07110.55109.22109.80109.601,044,000
Apr. 23, 2021107.80109.70107.11109.61109.411,108,400
Apr. 22, 2021107.70108.71106.86107.17106.98879,800
Apr. 21, 2021107.19108.50107.09107.81107.621,091,400
Apr. 20, 2021109.26111.67106.95107.88107.691,869,700
Apr. 19, 2021109.65109.65108.40108.77108.571,313,900
Apr. 16, 2021109.20110.19108.40109.09108.891,300,800
Apr. 15, 2021107.55108.66106.90108.40108.20878,200
Apr. 14, 2021106.26106.76106.00106.55106.361,229,100
Apr. 13, 2021105.25106.55104.53106.43106.241,023,700
Apr. 12, 2021103.95106.30103.95105.54105.351,003,200
Apr. 09, 2021105.00105.49103.60104.87104.681,045,500
Apr. 08, 2021101.03102.01100.09101.99101.81659,900
Apr. 07, 2021103.03103.31100.94100.95100.77902,100
Apr. 06, 2021101.28103.13100.65102.89102.70738,600
Apr. 05, 2021101.38102.08100.47101.71101.53834,200
Apr. 01, 202197.99100.4597.13100.38100.201,344,000
Mar. 31, 202197.0198.0696.2697.0496.87878,900
Mar. 30, 202198.1598.2796.7497.0596.88853,300
Mar. 29, 202197.4799.0396.8798.5598.37857,800
Mar. 26, 202198.4398.5096.0097.9897.80752,500
Mar. 25, 202196.9898.1095.8797.7297.54548,300
Mar. 24, 202197.1098.5996.9497.0396.86566,100
Mar. 23, 202197.5799.6595.8696.5796.401,292,400
Mar. 22, 202196.2398.6395.3598.1397.95660,400
Mar. 19, 202196.0197.2595.6396.4896.312,177,900
Mar. 18, 202196.7898.0596.1296.1495.972,019,300
Mar. 17, 202196.8597.7096.5396.9396.76636,900
Mar. 16, 202197.3697.6096.2397.0096.831,680,400
Mar. 15, 202196.3597.1495.2697.0196.84961,700
Mar. 12, 202197.4397.6395.9196.0095.83918,500
Mar. 11, 202198.2398.8697.0797.3497.16805,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...