NYSE - Delayed Quote USD

Crown Holdings, Inc. (CCK)

Compare
83.17 -0.53 (-0.63%)
At close: December 26 at 4:00:02 PM EST
83.01 -0.16 (-0.19%)
Pre-Market: 7:49:13 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 83.13 83.76 82.95 83.17 83.17 596,400
Dec 24, 2024 83.34 83.78 82.80 83.70 83.70 414,100
Dec 23, 2024 82.42 83.44 81.96 83.42 83.42 1,222,100
Dec 20, 2024 82.30 83.74 82.14 83.05 83.05 6,174,500
Dec 19, 2024 82.59 83.45 81.61 82.24 82.24 1,890,000
Dec 18, 2024 85.30 86.18 82.77 82.87 82.87 1,596,700
Dec 17, 2024 85.66 86.98 85.02 85.37 85.37 1,411,000
Dec 16, 2024 87.46 87.90 86.50 86.52 86.52 973,900
Dec 13, 2024 87.54 88.12 87.08 87.88 87.88 1,088,300
Dec 12, 2024 87.70 88.83 87.70 88.08 88.08 1,198,700
Dec 11, 2024 87.69 88.35 87.42 87.98 87.98 1,496,800
Dec 10, 2024 88.22 88.65 87.00 87.72 87.72 1,711,100
Dec 9, 2024 88.72 89.06 88.10 88.22 88.22 1,432,700
Dec 6, 2024 90.00 90.60 88.17 88.38 88.38 1,884,500
Dec 5, 2024 92.02 92.39 87.21 89.56 89.56 2,636,800
Dec 4, 2024 91.49 92.85 90.79 92.06 92.06 1,189,300
Dec 3, 2024 92.39 92.64 91.53 92.01 92.01 854,000
Dec 2, 2024 92.04 92.68 90.85 92.41 92.41 626,200
Nov 29, 2024 92.80 93.18 91.93 92.09 92.09 420,100
Nov 27, 2024 92.70 93.72 92.32 93.02 93.02 1,015,700
Nov 26, 2024 92.51 92.51 91.37 92.22 92.22 1,124,400
Nov 25, 2024 93.01 93.85 92.38 92.62 92.62 1,827,500
Nov 22, 2024 91.61 93.24 91.17 92.82 92.82 976,500
Nov 21, 2024 90.10 91.21 89.91 91.01 91.01 1,481,200
Nov 20, 2024 89.41 90.47 89.24 90.28 90.28 892,400
Nov 19, 2024 89.07 89.74 88.87 89.54 89.54 1,246,400
Nov 18, 2024 89.71 90.46 88.77 89.38 89.38 1,452,200
Nov 15, 2024 89.63 90.41 89.31 89.86 89.86 1,726,900
Nov 14, 2024 92.16 92.16 89.40 90.06 90.06 2,189,000
Nov 13, 2024 93.30 94.53 91.96 92.25 92.25 1,545,300
Nov 12, 2024 94.21 94.92 93.55 93.99 93.99 733,600
Nov 11, 2024 93.49 94.66 93.15 94.07 94.07 612,100
Nov 8, 2024 93.19 93.92 92.40 93.40 93.40 750,500
Nov 7, 2024 94.35 94.54 92.72 92.92 92.92 1,129,600
Nov 6, 2024 96.73 96.79 92.27 94.00 94.00 1,060,300
Nov 5, 2024 93.10 94.01 92.83 93.90 93.90 729,800
Nov 4, 2024 93.84 94.32 92.94 93.12 93.12 588,600
Nov 1, 2024 93.96 94.11 93.16 93.76 93.76 793,500
Oct 31, 2024 95.93 96.05 93.50 93.55 93.55 1,018,100
Oct 30, 2024 94.36 95.86 94.17 95.68 95.68 953,500
Oct 29, 2024 94.68 95.38 93.99 94.73 94.73 771,100
Oct 28, 2024 94.04 95.73 93.66 95.08 95.08 706,300
Oct 25, 2024 95.41 95.89 93.53 93.70 93.70 709,800
Oct 24, 2024 95.77 95.81 94.65 95.20 95.20 633,100
Oct 23, 2024 96.45 96.83 95.36 95.93 95.93 1,059,200
Oct 22, 2024 96.26 96.34 95.45 96.17 96.17 987,500
Oct 21, 2024 97.07 97.85 96.16 96.32 96.32 1,448,500
Oct 18, 2024 97.43 98.46 95.22 97.75 97.75 2,765,600
Oct 17, 2024 93.50 94.39 93.50 93.84 93.84 1,403,400
Oct 16, 2024 93.69 95.05 93.28 94.04 94.04 701,800
Oct 15, 2024 92.90 94.29 92.81 94.10 94.10 966,300
Oct 14, 2024 92.83 94.16 92.60 93.46 93.46 757,900
Oct 11, 2024 92.57 92.98 91.59 92.78 92.78 2,133,000
Oct 10, 2024 92.60 92.64 90.99 91.60 91.60 3,637,300
Oct 9, 2024 91.78 93.20 91.78 92.60 92.60 809,000
Oct 8, 2024 91.73 92.34 91.31 92.25 92.25 1,092,800
Oct 7, 2024 93.00 93.29 91.42 92.10 92.10 904,300
Oct 4, 2024 93.69 94.29 93.25 93.78 93.78 595,100
Oct 3, 2024 93.83 94.12 93.11 93.24 93.24 804,300
Oct 2, 2024 95.77 96.19 94.10 94.17 94.17 850,000
Oct 1, 2024 96.00 96.62 95.28 95.80 95.80 570,500
Sep 30, 2024 94.46 95.90 93.91 95.88 95.88 937,500
Sep 27, 2024 95.54 96.14 94.23 94.74 94.74 814,400
Sep 26, 2024 94.95 95.74 94.58 94.99 94.99 856,100
Sep 25, 2024 96.00 96.74 94.30 94.77 94.77 575,100
Sep 24, 2024 95.09 96.36 95.02 95.72 95.72 919,700
Sep 23, 2024 94.01 95.72 93.24 95.48 95.48 1,329,200
Sep 20, 2024 93.87 94.34 93.13 93.70 93.70 1,371,000
Sep 19, 2024 94.00 94.46 93.15 94.43 94.43 807,100
Sep 18, 2024 92.55 93.80 92.28 93.13 93.13 739,000
Sep 17, 2024 92.54 93.04 92.20 92.22 92.22 572,900
Sep 16, 2024 91.78 92.54 91.29 92.47 92.47 685,200
Sep 13, 2024 90.63 91.42 90.14 91.34 91.34 503,300
Sep 12, 2024 90.04 90.59 89.42 90.15 90.15 936,500
Sep 11, 2024 89.84 89.98 87.89 89.94 89.94 517,500
Sep 10, 2024 90.67 91.11 89.63 89.86 89.86 623,400
Sep 9, 2024 91.27 92.13 90.64 90.90 90.90 931,200
Sep 6, 2024 90.58 92.31 90.58 91.36 91.36 1,351,100
Sep 5, 2024 90.79 91.11 89.67 90.38 90.38 2,229,400
Sep 4, 2024 90.13 91.35 89.89 90.33 90.33 2,999,200
Sep 3, 2024 89.72 90.76 89.72 90.42 90.42 1,128,500
Aug 30, 2024 89.70 90.57 89.00 90.41 90.41 899,700
Aug 29, 2024 89.96 89.96 87.88 89.15 89.15 1,191,000
Aug 28, 2024 89.50 90.49 88.97 89.30 89.30 1,033,400
Aug 27, 2024 89.51 90.40 89.17 89.67 89.67 628,800
Aug 26, 2024 90.21 90.80 89.36 90.19 90.19 974,900
Aug 23, 2024 90.00 90.57 89.13 89.55 89.55 1,229,800
Aug 22, 2024 89.58 89.91 88.96 89.75 89.75 760,700
Aug 21, 2024 87.99 89.38 87.99 89.35 89.35 646,800
Aug 20, 2024 89.04 89.11 87.51 87.81 87.81 641,800
Aug 19, 2024 87.88 89.36 87.88 89.13 89.13 1,064,900
Aug 16, 2024 87.60 88.33 87.26 87.97 87.97 495,400
Aug 15, 2024 0.25 Dividend
Aug 15, 2024 87.31 88.40 86.25 87.88 87.88 1,162,200
Aug 14, 2024 86.31 86.98 86.03 86.72 86.47 771,200
Aug 13, 2024 85.99 86.86 85.42 86.18 85.93 743,900
Aug 12, 2024 85.63 85.94 84.97 85.60 85.35 941,900
Aug 9, 2024 85.99 86.14 84.85 85.82 85.57 657,200
Aug 8, 2024 86.17 86.80 85.53 86.14 85.89 780,800
Aug 7, 2024 85.85 87.06 85.77 85.95 85.70 969,900
Aug 6, 2024 85.24 87.47 85.05 85.29 85.04 1,201,000
Aug 5, 2024 84.66 85.83 83.30 85.38 85.13 1,792,100
Aug 2, 2024 87.46 88.24 85.61 88.16 87.91 1,704,700
Aug 1, 2024 88.65 89.68 86.43 88.11 87.86 1,368,300
Jul 31, 2024 87.49 89.97 86.39 88.70 88.44 1,406,300
Jul 30, 2024 86.60 87.62 86.30 87.36 87.11 1,336,900
Jul 29, 2024 87.50 87.95 86.16 86.78 86.53 1,052,400
Jul 26, 2024 85.71 86.86 85.03 85.68 85.43 1,556,500
Jul 25, 2024 85.48 86.72 84.77 84.90 84.66 2,023,900
Jul 24, 2024 84.93 85.43 83.80 85.03 84.78 2,337,300
Jul 23, 2024 84.80 86.11 83.73 84.37 84.13 3,986,300
Jul 22, 2024 77.65 77.89 76.03 77.46 77.24 1,434,900
Jul 19, 2024 77.70 78.04 76.42 77.58 77.36 1,010,700
Jul 18, 2024 77.44 79.28 77.22 77.84 77.62 1,093,900
Jul 17, 2024 76.98 78.68 76.95 78.04 77.82 1,269,700
Jul 16, 2024 75.94 77.61 75.78 77.35 77.13 793,600
Jul 15, 2024 75.98 77.25 75.93 76.07 75.85 900,800
Jul 12, 2024 75.54 76.51 75.33 75.99 75.77 956,000
Jul 11, 2024 73.49 75.46 73.22 74.60 74.38 1,274,600
Jul 10, 2024 72.41 73.25 71.62 72.48 72.27 795,900
Jul 9, 2024 72.36 72.73 71.61 71.90 71.69 883,700
Jul 8, 2024 71.97 73.40 71.77 72.95 72.74 1,096,400
Jul 5, 2024 72.42 72.42 70.84 71.52 71.31 1,914,700
Jul 3, 2024 73.42 73.98 72.53 72.60 72.39 414,700
Jul 2, 2024 73.02 73.34 72.20 73.22 73.01 811,500
Jul 1, 2024 74.83 74.83 72.72 73.24 73.03 938,200
Jun 28, 2024 76.52 76.70 73.99 74.39 74.18 1,955,500
Jun 27, 2024 77.20 77.20 75.80 76.48 76.26 719,100
Jun 26, 2024 78.11 78.11 77.06 77.43 77.21 636,300
Jun 25, 2024 79.18 79.55 77.67 78.63 78.40 701,000
Jun 24, 2024 77.88 79.78 77.59 79.20 78.97 1,014,800
Jun 21, 2024 77.07 78.51 77.07 77.54 77.32 1,702,400
Jun 20, 2024 76.40 78.14 76.30 77.25 77.03 1,206,900
Jun 18, 2024 77.90 78.62 76.27 76.44 76.22 1,318,600
Jun 17, 2024 77.87 78.49 77.76 77.99 77.77 922,500
Jun 14, 2024 78.51 78.96 77.57 78.18 77.95 1,066,900
Jun 13, 2024 0.25 Dividend
Jun 13, 2024 79.83 80.56 78.84 79.15 78.92 1,176,200
Jun 12, 2024 81.17 81.65 79.48 79.99 79.51 1,317,600
Jun 11, 2024 82.37 82.37 80.18 80.35 79.87 850,400
Jun 10, 2024 81.52 82.74 81.02 82.67 82.17 944,400
Jun 7, 2024 81.98 82.42 81.60 82.21 81.72 427,700
Jun 6, 2024 82.41 82.82 82.14 82.29 81.80 480,600
Jun 5, 2024 82.23 82.58 81.43 82.33 81.84 630,600
Jun 4, 2024 83.06 83.38 82.25 82.37 81.88 728,600
Jun 3, 2024 84.38 84.38 83.24 83.49 82.99 641,100
May 31, 2024 83.46 84.25 82.95 84.19 83.68 810,200
May 30, 2024 82.49 83.46 81.74 83.44 82.94 552,500
May 29, 2024 81.83 82.48 81.58 82.28 81.79 681,600
May 28, 2024 83.75 83.75 82.06 82.55 82.05 834,800
May 24, 2024 83.87 84.12 83.35 83.67 83.17 630,200
May 23, 2024 84.73 84.82 82.82 83.37 82.87 471,500
May 22, 2024 85.39 85.45 84.42 84.78 84.27 480,800
May 21, 2024 85.14 85.85 84.92 85.73 85.22 795,300
May 20, 2024 84.66 85.52 84.53 85.17 84.66 512,600
May 17, 2024 85.38 85.40 84.62 84.90 84.39 532,100
May 16, 2024 84.33 85.49 84.07 85.25 84.74 914,700
May 15, 2024 85.00 85.11 84.17 84.22 83.71 621,500
May 14, 2024 84.50 84.87 84.10 84.69 84.18 772,300
May 13, 2024 84.56 84.63 83.48 84.11 83.61 922,700
May 10, 2024 84.15 84.31 83.46 84.03 83.53 489,200
May 9, 2024 84.23 84.62 83.71 83.78 83.28 644,100
May 8, 2024 83.50 84.14 83.06 84.03 83.53 1,338,000
May 7, 2024 83.52 84.19 83.24 83.84 83.34 1,092,500
May 6, 2024 83.01 83.80 82.82 83.27 82.77 671,200
May 3, 2024 83.15 83.39 82.09 82.45 81.96 841,700
May 2, 2024 83.65 83.82 82.31 82.37 81.88 1,007,200
May 1, 2024 82.53 84.38 81.66 83.06 82.56 1,847,400
Apr 30, 2024 83.20 85.66 81.91 82.07 81.58 2,933,200
Apr 29, 2024 81.09 81.92 80.76 81.09 80.60 2,063,900
Apr 26, 2024 80.82 81.29 80.00 80.59 80.11 1,903,800
Apr 25, 2024 78.41 79.98 78.16 79.78 79.30 1,596,500
Apr 24, 2024 78.34 79.18 77.90 78.83 78.36 1,602,300
Apr 23, 2024 78.80 80.58 78.55 78.60 78.13 1,154,900
Apr 22, 2024 78.00 79.68 77.12 79.43 78.95 1,036,900
Apr 19, 2024 76.43 77.87 76.15 77.67 77.20 1,084,300
Apr 18, 2024 76.76 77.07 76.15 76.92 76.46 593,000
Apr 17, 2024 76.87 77.02 76.04 76.43 75.97 889,900
Apr 16, 2024 77.11 77.50 75.75 76.98 76.52 998,800
Apr 15, 2024 78.29 78.71 75.28 76.20 75.74 1,338,200
Apr 12, 2024 78.87 79.52 76.87 77.31 76.85 1,110,100
Apr 11, 2024 79.49 79.95 78.99 79.51 79.03 802,200
Apr 10, 2024 79.02 79.70 78.43 79.50 79.02 961,700
Apr 9, 2024 77.33 80.57 77.21 80.56 80.08 1,388,000
Apr 8, 2024 77.49 77.90 76.70 76.99 76.53 736,300
Apr 5, 2024 77.34 78.01 77.23 77.30 76.84 608,700
Apr 4, 2024 77.91 78.79 77.28 77.50 77.04 584,500
Apr 3, 2024 77.70 78.38 76.90 77.42 76.96 756,100
Apr 2, 2024 79.12 79.26 77.97 78.15 77.68 803,700
Apr 1, 2024 79.27 79.47 78.87 79.31 78.83 654,000
Mar 28, 2024 78.29 79.36 78.04 79.26 78.78 1,403,700
Mar 27, 2024 77.35 78.51 77.12 78.51 78.04 882,500
Mar 26, 2024 77.97 78.09 77.33 77.43 76.97 996,300
Mar 25, 2024 77.87 78.34 77.36 77.39 76.93 790,600
Mar 22, 2024 78.22 78.22 77.12 77.55 77.08 1,057,500
Mar 21, 2024 77.69 77.81 77.10 77.75 77.28 1,210,900
Mar 20, 2024 76.81 77.70 76.68 77.29 76.83 1,550,600
Mar 19, 2024 77.41 78.19 77.06 77.26 76.80 1,457,600
Mar 18, 2024 77.60 78.20 76.91 77.43 76.97 1,462,300
Mar 15, 2024 77.00 78.63 77.00 77.72 77.25 1,872,600
Mar 14, 2024 77.51 78.06 76.81 77.26 76.80 1,255,400
Mar 13, 2024 0.25 Dividend
Mar 13, 2024 77.66 78.62 77.66 77.96 77.49 1,091,100
Mar 12, 2024 78.77 78.83 77.54 78.00 77.28 1,147,900
Mar 11, 2024 77.89 78.93 77.74 78.24 77.52 983,700
Mar 8, 2024 78.16 78.80 77.91 77.98 77.26 894,500
Mar 7, 2024 76.60 77.90 76.29 77.80 77.09 1,209,400
Mar 6, 2024 75.51 76.43 75.01 76.00 75.30 950,600
Mar 5, 2024 75.56 75.97 74.32 74.65 73.96 1,239,300
Mar 4, 2024 76.75 76.78 75.78 75.90 75.20 1,337,700
Mar 1, 2024 76.53 76.96 75.82 76.32 75.62 1,129,900
Feb 29, 2024 75.80 76.81 75.00 76.62 75.92 1,898,000
Feb 28, 2024 77.05 77.69 74.92 75.12 74.43 1,807,700
Feb 27, 2024 76.37 77.69 76.10 77.49 76.78 1,204,600
Feb 26, 2024 76.65 77.74 75.83 75.84 75.14 789,400
Feb 23, 2024 77.49 77.67 76.47 76.92 76.21 867,100
Feb 22, 2024 75.14 77.12 75.07 76.82 76.11 1,610,000
Feb 21, 2024 73.03 75.27 73.03 75.25 74.56 1,531,900
Feb 20, 2024 72.10 73.77 71.80 73.14 72.47 1,155,500
Feb 16, 2024 71.62 72.27 71.00 72.26 71.60 1,806,700
Feb 15, 2024 73.61 74.02 71.80 71.94 71.28 1,877,500
Feb 14, 2024 73.68 74.19 72.79 73.47 72.80 1,656,900
Feb 13, 2024 74.34 74.69 73.30 73.53 72.85 1,695,000
Feb 12, 2024 74.99 76.23 74.80 75.64 74.95 1,841,600
Feb 9, 2024 74.93 75.42 73.38 74.79 74.10 1,342,400
Feb 8, 2024 74.90 75.53 73.94 74.29 73.61 1,877,100
Feb 7, 2024 79.00 79.00 74.65 74.96 74.27 2,629,400
Feb 6, 2024 70.84 77.76 69.61 76.67 75.97 5,849,500
Feb 5, 2024 87.84 88.47 86.63 88.33 87.52 1,206,000
Feb 2, 2024 88.38 89.26 87.28 89.04 88.22 1,169,600
Feb 1, 2024 90.10 90.34 88.20 89.65 88.83 2,147,700
Jan 31, 2024 91.11 91.17 88.40 88.50 87.69 1,282,200
Jan 30, 2024 90.10 91.01 89.94 90.69 89.86 1,053,700
Jan 29, 2024 90.62 90.97 89.69 90.73 89.90 1,219,900
Jan 26, 2024 91.14 91.32 90.36 91.04 90.20 709,000
Jan 25, 2024 91.24 91.71 90.01 90.51 89.68 1,159,600
Jan 24, 2024 91.82 91.98 89.96 89.99 89.16 681,100
Jan 23, 2024 91.65 91.80 90.50 91.15 90.31 1,059,900
Jan 22, 2024 90.48 91.30 90.25 90.85 90.02 552,200
Jan 19, 2024 89.31 90.81 88.33 90.64 89.81 840,100
Jan 18, 2024 89.74 90.02 88.72 89.29 88.47 799,000
Jan 17, 2024 89.72 90.58 89.25 89.56 88.74 821,200
Jan 16, 2024 90.13 90.81 89.43 90.79 89.96 863,200
Jan 12, 2024 92.09 92.50 90.51 90.85 90.02 412,600
Jan 11, 2024 91.86 92.07 90.72 91.15 90.31 900,600
Jan 10, 2024 91.44 92.04 90.95 91.48 90.64 757,100
Jan 9, 2024 91.45 92.08 90.67 91.78 90.94 559,800
Jan 8, 2024 91.09 92.09 90.52 92.00 91.15 855,600
Jan 5, 2024 89.80 91.57 89.27 91.23 90.39 1,298,800
Jan 4, 2024 89.98 90.69 89.97 90.34 89.51 823,200
Jan 3, 2024 90.64 91.01 89.25 90.11 89.28 1,006,300
Jan 2, 2024 91.26 92.61 91.03 91.75 90.91 737,900
Dec 29, 2023 92.78 93.15 92.08 92.09 91.24 705,200
Dec 28, 2023 93.75 93.79 92.84 93.31 92.45 568,000
Dec 27, 2023 92.77 93.26 92.47 92.96 92.11 589,500

Related Tickers

BERY Berry Global Group, Inc.
65.07
-0.14%
 
SLGN Silgan Holdings Inc.
52.87
-0.17%
 
TRS TriMas Corporation
24.86
+1.10%
 
BALL Ball Corporation
56.19
+0.05%
 
SEE Sealed Air Corporation
34.29
+0.76%
 
AVY Avery Dennison Corporation
189.35
-0.02%
 
PKG Packaging Corporation of America
229.45
+0.28%
 
GPK Graphic Packaging Holding Company
27.56
-0.36%
 
GEF Greif, Inc.
61.80
+1.05%
 
MYE Myers Industries, Inc.
11.43
+0.35%