Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Crown Holdings (CCK) Historical Prices

CCK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026119.64120.40117.98119.24119.24+0.88%719,1410.83
Oct 29, 2026117.44118.38116.73118.20118.20+1.68%551,3570.63
Oct 28, 2026115.53116.25114.50116.25116.25-0.03%714,8600.81
Oct 27, 2026116.00116.76115.03116.28116.28-0.37%635,0600.72
Oct 26, 2026117.94118.06116.64116.71116.71-0.49%699,5200.79
Oct 23, 2026118.84119.35116.53117.29117.29-1.65%617,3990.69
Oct 22, 2026116.08119.90115.72119.26119.26+2.62%1,034,6501.15
Oct 21, 2026114.35116.27112.78116.22116.22+1.80%928,6841.03
Oct 20, 2026106.09114.27106.07114.17114.17-0.63%2,026,3722.26
Oct 19, 2026113.50115.35113.36114.89114.89+0.65%1,129,2431.25
Oct 16, 2026114.70115.79113.31114.15114.15+0.41%811,7090.86
Oct 15, 2026112.98114.45112.98113.68113.68+2.32%1,079,1571.15
Oct 14, 2026109.78111.10109.23111.10111.10+1.00%845,4160.89
Oct 13, 2026109.73110.29108.61110.00110.00+1.37%804,9300.85
Oct 12, 2026108.31109.86108.31108.51108.51+0.23%645,5980.68
Oct 09, 2026109.00109.52107.72108.26108.26-0.57%609,3330.64
Oct 08, 2026106.64109.01106.64108.88108.88+1.66%752,8260.79
Oct 07, 2026106.92107.72106.73107.10107.10-0.55%764,2330.80
Oct 06, 2026106.85108.31106.22107.69107.69+1.04%801,9590.84
Oct 05, 2026105.38107.53104.53106.58106.58+0.50%984,3101.03
Oct 02, 2026106.84107.00105.64106.05106.05-0.13%772,8760.80
Oct 01, 2026105.15106.27103.39106.19106.19+0.74%819,2660.85
Sep 30, 2026106.59106.88105.34105.41105.41-0.88%930,4220.98
Sep 29, 2026107.24107.84106.01106.35106.35-1.04%889,9020.93
Sep 28, 2026107.38108.80106.64107.47107.47-0.55%1,022,8441.07
Sep 25, 2026106.24108.50105.62108.06108.06+2.23%1,160,0521.22
Sep 24, 2026109.64110.00105.42105.70105.70-3.67%1,583,2561.68
Sep 23, 2026109.50111.18108.98109.73109.73+0.08%1,111,6951.17
Sep 22, 2026110.22110.75108.84109.64109.64+0.84%1,382,7181.47
Sep 21, 2026110.10110.20108.30108.73108.73-0.43%1,067,8371.13
Sep 18, 2026111.23111.23109.07109.20109.20-1.23%2,373,0102.54
Sep 17, 2026113.36114.28110.24110.56110.56-1.44%1,219,5831.30
Sep 16, 2026113.03113.69111.57112.17112.17-0.14%995,1741.08
Sep 15, 2026112.50112.58111.40112.33112.33-0.04%625,2400.65
Sep 14, 2026113.02113.61112.00112.37112.37-0.24%727,7110.76
Sep 11, 2026114.07114.12112.53112.64112.64-0.18%694,0210.72
Sep 10, 2026111.83112.97111.52112.84112.84+0.94%796,3470.81
Sep 09, 2026113.04113.41111.22111.79111.79-1.27%1,170,7941.21
Sep 08, 2026114.08114.98113.15113.23113.23-1.68%895,1170.92
Sep 07, 2026115.09116.16114.69115.16115.16+0.00%00.00
Sep 04, 2026115.09116.16114.69115.16115.16-0.37%517,6200.52
Sep 03, 2026117.67118.39114.73115.59115.59-1.21%609,7600.61
Sep 02, 2026116.75118.00116.09117.00117.00+0.29%757,6830.75
Sep 01, 2026116.38117.74115.84116.66116.66+0.23%681,9160.67
Aug 31, 2026117.99118.27116.18116.39116.39-1.73%731,8740.72
Aug 28, 2026118.19119.12117.04118.44118.44+0.94%639,5060.63
Aug 27, 2026117.54119.10117.24117.34117.34-1.46%649,1880.63
Aug 26, 2026120.74121.51118.90119.08119.08-1.12%770,7540.74
Aug 25, 2026120.21120.52119.01120.43120.43+0.56%1,033,4750.99
Aug 24, 2026120.08121.35118.89119.76119.76+0.24%678,8760.65