Crown Holdings, Inc. (CCK)

121.86
-2.57 (-2.07%)
NYSE · Last Trade: Nov 5th, 5:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crown Holdings, Inc. (CCK)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026121.00124.89120.05124.78811,943124.43
11/03/2026122.33123.37120.04120.731,231,280120.39
11/02/2026119.63123.33119.63123.24715,166122.89
10/30/2026119.64120.40117.98119.24719,143118.91
10/29/2026117.44118.38116.73118.20598,370117.87
10/28/2026115.53116.25114.50116.25714,886115.92
10/27/2026116.00116.76115.03116.28635,061115.95
10/26/2026117.94118.06116.64116.71699,520116.38
10/23/2026118.84119.35116.53117.29617,420116.96
10/22/2026116.08119.90115.72119.261,034,650118.92
10/21/2026114.35116.27112.78116.22928,683115.89
10/20/2026106.09114.27106.07114.172,026,372113.85
10/19/2026113.50115.35113.36114.891,130,609114.57
10/16/2026114.70115.79113.31114.15811,712113.83
10/15/2026112.98114.45112.98113.681,079,157113.36
10/14/2026109.78111.10109.23111.10845,416110.79
10/13/2026109.73110.29108.61110.00804,929109.69
10/12/2026108.31109.86108.31108.51645,599108.21
10/09/2026109.00109.52107.72108.26609,334107.96
10/08/2026106.64109.01106.64108.88752,825108.58
10/07/2026106.92107.72106.73107.10764,232106.80
10/06/2026106.85108.31106.22107.69801,957107.39
10/05/2026105.38107.53104.53106.58984,311106.28
10/02/2026106.84107.00105.64106.05796,777105.75
10/01/2026105.15106.27103.39106.19819,267105.89
9/30/2026106.59106.88105.34105.41930,422105.11
9/29/2026107.24107.84106.01106.35889,901106.05
9/28/2026107.38108.80106.64107.471,022,842107.17
9/25/2026106.24108.50105.62108.061,160,052107.76
9/24/2026109.64110.00105.42105.701,583,253105.40
9/23/2026109.50111.18108.98109.731,111,692109.42
9/22/2026110.22110.75108.84109.641,382,715109.33
9/21/2026110.10110.20108.30108.731,067,835108.42
9/18/2026111.23111.23109.07109.202,373,011108.89
9/17/2026113.36114.28110.24110.561,240,554110.25
9/16/2026113.03113.69111.56112.17995,173111.86
9/15/2026112.50112.58111.39112.33625,237112.02
9/14/2026113.02113.61112.00112.37727,708112.06
9/11/2026114.07114.12112.53112.64694,022112.32
9/10/2026111.83112.97111.52112.84796,344112.52
9/09/2026113.04113.41111.22111.791,170,792111.48
9/08/2026114.08114.98113.15113.23895,115112.91
9/04/2026115.09116.16114.69115.16517,621114.84
9/03/2026117.67118.39114.73115.59609,760115.27
9/02/2026116.75118.00116.09117.00757,670116.67
9/01/2026116.38117.74115.83116.66681,916116.33
8/31/2026117.99118.27116.18116.39731,894116.06
8/28/2026118.19119.12117.04118.44639,508118.11
8/27/2026117.54119.10117.24117.34649,200117.01
8/26/2026120.74121.51118.90119.08770,754118.75
8/25/2026120.21120.52119.01120.431,033,475120.09
8/24/2026120.08121.35118.89119.76678,876119.42
8/21/2026118.29119.74116.95119.47503,590119.14
8/20/2026115.64117.42114.72117.15494,500116.82
8/19/2026117.43118.44116.53116.92833,594116.59
8/18/2026116.91118.61116.06116.86503,691116.53
8/17/2026118.03118.49116.16116.24878,048115.91
8/14/2026118.27119.87117.03119.02670,270118.69
8/13/2026121.99122.06118.30118.371,611,639118.04
8/12/2026119.97121.25118.67120.711,012,614120.37
8/11/2026119.54121.80118.14120.01728,309119.67
8/10/2026119.46120.39118.00120.31683,362119.97
8/07/2026120.49122.21119.25120.69588,180120.35
8/06/2026122.27122.91120.48121.10712,305120.76