Canada Markets open in 2 hrs 50 mins

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021------
Oct. 18, 2021103.02103.49102.54102.82102.82434,100
Oct. 15, 2021105.26105.53103.63103.77103.77555,100
Oct. 14, 2021102.07104.82101.44104.64104.64449,500
Oct. 13, 2021102.00102.54101.04102.21102.21612,400
Oct. 12, 2021102.73102.95101.00101.07101.07519,900
Oct. 11, 2021103.80104.60102.57102.67102.67393,500
Oct. 08, 2021104.43104.75103.31103.64103.64531,100
Oct. 07, 2021103.73105.10103.70104.15104.15759,300
Oct. 06, 2021101.91103.16101.05103.07103.071,087,300
Oct. 05, 2021100.61102.49100.17101.73101.73638,500
Oct. 04, 202199.66100.8799.55100.46100.46725,700
Oct. 01, 2021100.54100.9099.43100.08100.08771,400
Sep. 30, 2021101.02102.50100.73100.78100.78855,000
Sep. 29, 2021100.53101.92100.09100.98100.98910,200
Sep. 28, 2021102.08102.25100.34100.50100.50877,800
Sep. 27, 2021103.87104.68102.27102.62102.621,296,300
Sep. 24, 2021105.80106.13104.32104.37104.37604,400
Sep. 23, 2021105.77106.97105.75106.22106.22347,200
Sep. 22, 2021104.05105.55103.54105.06105.06513,100
Sep. 21, 2021105.80106.34103.82104.04104.04833,800
Sep. 20, 2021105.13106.09104.27105.47105.47887,900
Sep. 17, 2021107.76108.14104.95105.85105.851,906,600
Sep. 16, 2021108.57108.57106.74108.00108.00868,400
Sep. 15, 2021105.67109.31105.29108.78108.781,332,900
Sep. 14, 2021106.03106.51104.89105.59105.59808,200
Sep. 13, 2021106.60106.79104.39104.99104.99977,000
Sep. 10, 2021106.89107.21106.09106.15106.15721,900
Sep. 09, 2021108.51108.67106.35106.44106.441,256,600
Sep. 08, 2021110.20110.35109.51109.69109.69710,300
Sep. 07, 2021111.25111.64109.50110.33110.33796,800
Sep. 03, 2021111.62112.14111.40111.80111.80445,500
Sep. 02, 2021110.43111.79110.04111.73111.73625,200
Sep. 01, 2021109.47110.57108.86109.86109.86712,300
Aug. 31, 2021110.12110.73109.33109.79109.79662,800
Aug. 30, 2021109.55110.60109.09109.97109.97621,400
Aug. 27, 2021109.50110.28109.14109.28109.28842,400
Aug. 26, 2021110.75110.75109.34109.50109.50556,200
Aug. 25, 2021108.97111.11108.78110.84110.84589,600
Aug. 24, 2021108.53109.36108.32109.19109.19780,600
Aug. 23, 2021108.68109.01107.91108.35108.35697,500
Aug. 20, 2021106.80108.92106.72108.72108.72744,100
Aug. 19, 2021106.77108.23106.40106.81106.811,149,400
Aug. 18, 2021106.24107.97106.07107.56107.56630,900
Aug. 17, 2021106.63107.20105.97106.82106.82717,500
Aug. 16, 2021108.01108.08106.81107.35107.35615,900
Aug. 13, 2021108.42108.57107.53108.27108.27552,400
Aug. 12, 2021107.99108.45107.03108.16108.16513,200
Aug. 11, 2021106.13107.96105.50107.50107.501,225,500
Aug. 10, 2021103.21106.02103.20105.77105.771,697,200
Aug. 09, 2021101.02103.64100.81103.17103.17823,200
Aug. 06, 2021100.12101.74100.12101.23101.231,071,100
Aug. 05, 202198.04100.1797.76100.14100.141,133,700
Aug. 04, 202198.9599.5697.2097.4497.44938,600
Aug. 04, 20210.2 Dividend
Aug. 03, 202199.7599.8498.7099.6199.41606,600
Aug. 02, 202199.87100.6699.5299.8599.65748,600
Jul. 30, 202199.96100.7099.5899.7699.56752,300
Jul. 29, 2021100.61101.2299.6799.8899.68595,100
Jul. 28, 2021100.00100.6699.4799.8799.67749,100
Jul. 27, 202199.52100.4098.6199.5499.341,032,200
Jul. 26, 202197.2799.9597.2399.7499.541,755,100
Jul. 23, 202199.5999.5995.2797.2997.093,049,200
Jul. 22, 2021101.79101.7999.68100.0399.831,010,000
Jul. 21, 2021103.41104.19101.64101.78101.581,713,700
Jul. 20, 2021101.98105.09101.98102.74102.531,896,000
Jul. 19, 2021103.36103.36100.80101.34101.141,353,200
Jul. 16, 2021104.78105.77103.55103.80103.59888,500
Jul. 15, 2021104.82105.01103.60104.57104.361,134,200
Jul. 14, 2021105.82106.26104.84105.31105.101,202,400
Jul. 13, 2021105.61106.33105.38105.61105.40797,700
Jul. 12, 2021104.86106.27104.71105.83105.62950,100
Jul. 09, 2021105.29105.68104.78105.57105.36850,000
Jul. 08, 2021102.73105.35102.17104.72104.511,126,000
Jul. 07, 2021102.28104.20102.28103.79103.58855,400
Jul. 06, 2021103.38103.41101.93102.32102.11876,100
Jul. 02, 2021103.74103.74102.56102.99102.78583,100
Jul. 01, 2021102.61104.03102.61103.49103.28918,600
Jun. 30, 2021101.99102.94101.88102.21102.001,365,500
Jun. 29, 2021101.90102.64101.83102.15101.94776,700
Jun. 28, 2021102.30102.46101.55102.02101.82796,000
Jun. 25, 2021100.88103.15100.73102.30102.091,486,300
Jun. 24, 202199.31100.6999.12100.36100.161,248,200
Jun. 23, 2021100.60100.6099.0599.0898.88880,500
Jun. 22, 202199.59100.9499.49100.41100.21668,300
Jun. 21, 202199.48100.1498.6899.7599.55757,100
Jun. 18, 202198.2999.4798.0498.4498.241,435,500
Jun. 17, 2021101.39101.4098.8399.6599.45964,900
Jun. 16, 2021101.24102.44100.71101.56101.361,574,400
Jun. 15, 202199.94101.5399.74101.29101.091,031,600
Jun. 14, 2021101.06101.3599.80100.1199.91745,200
Jun. 11, 2021101.54101.54100.42101.30101.10965,200
Jun. 10, 202199.75100.6299.06100.34100.14920,100
Jun. 09, 202199.46100.0899.1499.6999.49627,300
Jun. 08, 202199.79100.2498.9199.2899.08963,500
Jun. 07, 2021100.06100.5098.9999.5999.39893,400
Jun. 04, 2021100.81101.0999.42100.44100.241,074,900
Jun. 03, 2021100.24101.2099.25100.60100.401,725,500
Jun. 02, 2021103.50103.50100.03100.67100.471,468,100
Jun. 01, 2021103.83104.36102.56103.17102.96997,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...