Crown Holdings, Inc. CCK
NYSE · United States · Process Industries
$105.41-0.94 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $105.41 | -0.88% | $106.59 | $106.88 | $105.34 | 893.70K |
| 2026-09-29 | $106.35 | -1.04% | $107.24 | $107.84 | $106.01 | 889.70K |
| 2026-09-28 | $107.47 | -0.55% | $107.38 | $108.80 | $106.64 | 1.02M |
| 2026-09-25 | $108.06 | +2.23% | $106.24 | $108.50 | $105.62 | 1.16M |
| 2026-09-24 | $105.70 | -3.67% | $109.64 | $110.00 | $105.42 | 1.58M |
| 2026-09-23 | $109.73 | +0.08% | $109.50 | $111.18 | $108.98 | 1.11M |
| 2026-09-22 | $109.64 | +0.84% | $110.22 | $110.75 | $108.84 | 1.38M |
| 2026-09-21 | $108.73 | -0.43% | $110.10 | $110.20 | $108.30 | 1.07M |
| 2026-09-18 | $109.20 | -1.23% | $111.23 | $111.23 | $109.07 | 2.37M |
| 2026-09-17 | $110.56 | -1.44% | $113.36 | $114.28 | $110.24 | 1.24M |
| 2026-09-16 | $112.17 | -0.14% | $113.03 | $113.69 | $111.57 | 995.20K |
| 2026-09-15 | $112.33 | -0.04% | $112.50 | $112.58 | $111.40 | 625.20K |
| 2026-09-14 | $112.37 | -0.24% | $113.02 | $113.61 | $112.00 | 727.70K |
| 2026-09-11 | $112.64 | -0.18% | $114.07 | $114.12 | $112.53 | 694.00K |
| 2026-09-10 | $112.84 | +0.94% | $111.83 | $112.97 | $111.52 | 796.30K |
| 2026-09-09 | $111.79 | -1.27% | $113.04 | $113.41 | $111.22 | 1.17M |
| 2026-09-08 | $113.23 | -1.68% | $114.08 | $114.98 | $113.15 | 895.10K |
| 2026-09-04 | $115.16 | -0.37% | $115.09 | $116.16 | $114.69 | 517.60K |
| 2026-09-03 | $115.59 | -1.21% | $117.67 | $118.39 | $114.73 | 609.80K |
| 2026-09-02 | $117.00 | +0.29% | $116.75 | $118.00 | $116.09 | 757.70K |
| 2026-09-01 | $116.66 | +0.23% | $116.38 | $117.74 | $115.84 | 681.90K |
| 2026-08-31 | $116.39 | -1.73% | $117.99 | $118.27 | $116.18 | 731.90K |
| 2026-08-28 | $118.44 | +0.94% | $118.19 | $119.12 | $117.04 | 639.50K |
| 2026-08-27 | $117.34 | -1.46% | $117.54 | $119.10 | $117.24 | 649.20K |
| 2026-08-26 | $119.08 | -1.12% | $120.74 | $121.51 | $118.90 | 770.80K |
| 2026-08-25 | $120.43 | +0.56% | $120.21 | $120.52 | $119.01 | 1.03M |
| 2026-08-24 | $119.76 | +0.24% | $120.08 | $121.35 | $118.89 | 678.90K |
| 2026-08-21 | $119.47 | +1.98% | $118.29 | $119.74 | $116.95 | 503.60K |
| 2026-08-20 | $117.15 | +0.20% | $115.64 | $117.42 | $114.72 | 494.50K |
| 2026-08-19 | $116.92 | +0.05% | $117.43 | $118.44 | $116.54 | 833.50K |
| 2026-08-18 | $116.86 | +0.53% | $116.91 | $118.61 | $116.06 | 503.70K |
| 2026-08-17 | $116.24 | -2.34% | $118.03 | $118.49 | $116.16 | 878.00K |
| 2026-08-14 | $119.02 | +0.55% | $118.27 | $119.87 | $117.03 | 670.30K |
| 2026-08-13 | $118.37 | -1.94% | $121.99 | $122.06 | $118.30 | 1.61M |
| 2026-08-12 | $120.71 | +0.58% | $119.97 | $121.26 | $118.67 | 936.50K |
| 2026-08-11 | $120.01 | -0.25% | $119.54 | $121.80 | $118.14 | 728.30K |
| 2026-08-10 | $120.31 | -0.31% | $119.46 | $120.39 | $118.01 | 683.40K |
| 2026-08-07 | $120.69 | -0.34% | $120.49 | $122.21 | $119.25 | 588.20K |
| 2026-08-06 | $121.10 | -0.85% | $122.27 | $122.91 | $120.48 | 712.30K |
| 2026-08-05 | $122.14 | +0.39% | $121.74 | $122.44 | $120.29 | 981.30K |
| 2026-08-04 | $121.66 | +1.49% | $119.68 | $121.84 | $118.30 | 803.30K |
| 2026-08-03 | $119.87 | +1.71% | $119.60 | $120.72 | $118.89 | 999.20K |
| 2026-07-31 | $117.85 | -0.44% | $117.85 | $118.32 | $116.00 | 973.50K |
| 2026-07-30 | $118.37 | -1.16% | $120.05 | $120.26 | $116.70 | 714.80K |
| 2026-07-29 | $119.76 | -1.19% | $119.59 | $120.72 | $116.01 | 1.10M |
| 2026-07-28 | $121.20 | +2.32% | $120.00 | $121.90 | $119.14 | 1.32M |
| 2026-07-27 | $118.45 | +0.48% | $118.78 | $119.78 | $117.63 | 1.28M |
| 2026-07-24 | $117.88 | +2.96% | $114.70 | $118.22 | $113.40 | 985.60K |
| 2026-07-23 | $114.49 | -1.67% | $116.05 | $116.97 | $113.69 | 1.69M |
| 2026-07-22 | $116.43 | -1.32% | $117.32 | $118.39 | $115.73 | 1.57M |
| 2026-07-21 | $117.99 | +2.98% | $119.49 | $121.76 | $114.75 | 2.97M |
| 2026-07-20 | $114.58 | -2.24% | $117.40 | $117.44 | $114.40 | 1.33M |
| 2026-07-17 | $117.21 | +0.16% | $117.64 | $118.50 | $115.95 | 1.07M |
| 2026-07-16 | $117.02 | +4.90% | $112.27 | $117.16 | $112.23 | 1.08M |
| 2026-07-15 | $111.55 | +1.87% | $110.29 | $112.27 | $109.98 | 928.20K |
| 2026-07-14 | $109.50 | -0.22% | $110.42 | $111.21 | $109.00 | 626.20K |
| 2026-07-13 | $109.74 | -1.55% | $111.87 | $112.59 | $108.77 | 873.40K |
| 2026-07-10 | $111.47 | +1.60% | $110.26 | $112.31 | $109.59 | 780.30K |
| 2026-07-09 | $109.71 | +0.42% | $110.17 | $111.06 | $108.81 | 900.10K |
| 2026-07-08 | $109.25 | -2.87% | $111.58 | $111.61 | $108.22 | 997.50K |
| 2026-07-07 | $112.48 | -0.71% | $113.83 | $115.18 | $112.32 | 1.24M |
| 2026-07-06 | $113.28 | -0.01% | $112.62 | $113.36 | $110.76 | 974.20K |
| 2026-07-02 | $113.29 | +1.72% | $112.02 | $113.32 | $111.53 | 1.15M |
| 2026-07-01 | $111.37 | -0.40% | $111.00 | $112.22 | $108.50 | 924.00K |
| 2026-06-30 | $111.82 | +0.63% | $110.56 | $112.80 | $110.15 | 989.80K |
| 2026-06-29 | $111.12 | +0.45% | $109.46 | $111.25 | $108.52 | 842.90K |
| 2026-06-26 | $110.62 | +0.55% | $109.84 | $110.95 | $109.09 | 1.55M |
| 2026-06-25 | $110.01 | +0.96% | $109.70 | $111.83 | $109.10 | 926.00K |
| 2026-06-24 | $108.96 | +3.36% | $106.31 | $109.80 | $105.78 | 1.41M |
| 2026-06-23 | $105.42 | +2.13% | $103.28 | $106.25 | $102.39 | 1.42M |
| 2026-06-22 | $103.22 | +1.65% | $101.11 | $103.95 | $100.51 | 1.48M |
| 2026-06-18 | $101.54 | -0.41% | $102.58 | $103.20 | $101.06 | 2.78M |
| 2026-06-17 | $101.96 | -0.23% | $101.72 | $104.22 | $101.36 | 1.21M |
| 2026-06-16 | $102.20 | +2.12% | $100.74 | $102.23 | $100.41 | 1.15M |
| 2026-06-15 | $100.08 | +1.14% | $100.88 | $101.59 | $99.42 | 1.29M |
| 2026-06-12 | $98.95 | +1.31% | $98.84 | $99.27 | $97.84 | 770.60K |
| 2026-06-11 | $97.67 | +2.33% | $95.88 | $98.22 | $95.75 | 1.04M |
| 2026-06-10 | $95.45 | -0.23% | $95.82 | $96.56 | $94.67 | 1.13M |
| 2026-06-09 | $95.67 | +3.94% | $93.15 | $95.88 | $92.75 | 906.30K |
| 2026-06-08 | $92.04 | -1.43% | $91.98 | $92.92 | $91.31 | 1.16M |
| 2026-06-05 | $93.38 | +0.34% | $93.22 | $94.52 | $92.50 | 807.40K |
| 2026-06-04 | $93.06 | -1.52% | $95.67 | $95.94 | $92.78 | 1.02M |
| 2026-06-03 | $94.50 | -1.30% | $94.98 | $95.57 | $93.99 | 843.70K |
| 2026-06-02 | $95.74 | +1.27% | $94.87 | $96.37 | $94.61 | 971.10K |
| 2026-06-01 | $94.54 | -0.57% | $93.96 | $95.29 | $93.62 | 1.28M |
| 2026-05-29 | $95.08 | -2.46% | $96.97 | $96.97 | $95.00 | 1.76M |
| 2026-05-28 | $97.48 | -0.58% | $97.18 | $98.36 | $96.48 | 1.04M |
| 2026-05-27 | $98.05 | -0.03% | $98.88 | $99.51 | $97.78 | 824.90K |
| 2026-05-26 | $98.08 | +1.42% | $97.12 | $98.40 | $96.81 | 1.02M |
| 2026-05-22 | $96.71 | +0.26% | $96.15 | $97.21 | $95.16 | 1.04M |