Crown Holdings Inc (CCK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.94 | 3.17700453858 | 92.54 | 95.72 | 92.2 | 963849 | 94.04984685 | CS |
| 4 | 5.97 | 6.66964584963 | 89.51 | 95.72 | 87.88 | 1077647 | 91.23660384 | CS |
| 12 | 22.46 | 30.7586962476 | 73.02 | 95.72 | 70.84 | 1150436 | 85.51018155 | CS |
| 26 | 17.78 | 22.8828828829 | 77.7 | 95.72 | 70.84 | 1049906 | 82.93425033 | CS |
| 52 | 8.48 | 9.74712643678 | 87 | 95.72 | 69.61 | 1150745 | 82.72988365 | CS |
| 156 | -10.32 | -9.75425330813 | 105.8 | 130.42 | 66 | 1192261 | 90.51445533 | CS |
| 260 | 30.75 | 47.5050208559 | 64.73 | 130.42 | 42.97 | 1144463 | 87.0482029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 95.48 | 1.78 | 1.90 | 94.01 | 95.72 | 93.24 | 1329187 |
| 1726872000 | 93.7 | -0.73 | -0.77 | 93.87 | 94.59 | 93.13 | 1370997 |
| 1726785600 | 94.43 | 1.3 | 1.40 | 94 | 94.46 | 93.15 | 807115 |
| 1726699200 | 93.13 | 0.91 | 0.99 | 92.55 | 93.795 | 92.28 | 739041 |
| 1726612800 | 92.22 | -0.25 | -0.27 | 92.54 | 93.04 | 92.2 | 572903 |
| 1726526400 | 92.47 | 1.13 | 1.24 | 91.78 | 92.54 | 91.29 | 685199 |
| 1726267200 | 91.34 | 1.19 | 1.32 | 90.63 | 91.42 | 90.08 | 503294 |
| 1726180800 | 90.15 | 0.21 | 0.23 | 90.04 | 90.59 | 89.42 | 936354 |
| 1726094400 | 89.94 | 0.08 | 0.09 | 89.84 | 89.98 | 87.89 | 517510 |
| 1726008000 | 89.86 | -1.04 | -1.14 | 90.67 | 91.11 | 89.63 | 623337 |
| 1725921600 | 90.9 | -0.46 | -0.50 | 91.27 | 92.13 | 90.64 | 931205 |
| 1725662400 | 91.36 | 0.98 | 1.08 | 90.58 | 92.31 | 90.58 | 1351077 |
| 1725576000 | 90.38 | 0.05 | 0.06 | 90.79 | 91.11 | 89.67 | 2229363 |
| 1725489600 | 90.33 | -0.09 | -0.10 | 90.13 | 91.35 | 89.885 | 2999182 |
| 1725403200 | 90.42 | 0.01 | 0.01 | 89.72 | 90.755 | 89.72 | 1128483 |
| 1725057600 | 90.41 | 1.26 | 1.41 | 89.7 | 90.57 | 89 | 899666 |
| 1724971200 | 89.15 | -0.15 | -0.17 | 89.96 | 89.96 | 87.88 | 1188881 |
| 1724884800 | 89.3 | -0.37 | -0.41 | 89.5 | 90.49 | 88.97 | 1033667 |
| 1724798400 | 89.67 | -0.52 | -0.58 | 89.51 | 90.395 | 89.17 | 628828 |
| 1724712000 | 90.19 | 0.64 | 0.71 | 90.21 | 90.8 | 89.355 | 974881 |
| 1724452800 | 89.55 | -0.2 | -0.22 | 90 | 90.565 | 89.13 | 1229631 |
| 1724366400 | 89.75 | 0.4 | 0.45 | 89.58 | 89.905 | 88.96 | 760741 |
| 1724280000 | 89.35 | 1.54 | 1.75 | 87.99 | 89.38 | 87.875 | 646792 |
| 1724193600 | 87.81 | -1.32 | -1.48 | 89.04 | 89.105 | 87.505 | 641829 |
| 1724107200 | 89.13 | 1.16 | 1.32 | 87.88 | 89.36 | 87.88 | 1064936 |
| 1723848000 | 87.97 | 0.09 | 0.10 | 87.6 | 88.33 | 87.26 | 495387 |
| 1723761600 | 87.88 | 1.16 | 1.34 | 87.31 | 88.4 | 86.25 | 1158552 |
| 1723675200 | 86.72 | 0.54 | 0.63 | 86.31 | 86.98 | 86.03 | 771976 |
| 1723588800 | 86.18 | 0.58 | 0.68 | 85.99 | 86.86 | 85.4201 | 743884 |
| 1723502400 | 85.6 | -0.22 | -0.26 | 85.63 | 85.935 | 84.97 | 941933 |
| 1723243200 | 85.82 | -0.32 | -0.37 | 85.99 | 86.14 | 84.85 | 657206 |
| 1723156800 | 86.14 | 0.19 | 0.22 | 86.17 | 86.8 | 85.53 | 780789 |
| 1723070400 | 85.95 | 0.66 | 0.77 | 85.85 | 87.06 | 85.41 | 969883 |
| 1722984000 | 85.29 | -0.09 | -0.11 | 85.24 | 87.47 | 85.04 | 1201006 |
| 1722897600 | 85.38 | -2.78 | -3.15 | 84.55 | 85.83 | 83.3 | 1792132 |
| 1722638400 | 88.16 | 0.05 | 0.06 | 87.46 | 88.24 | 85.61 | 1704735 |
| 1722552000 | 88.11 | -0.59 | -0.67 | 88.65 | 89.68 | 86.43 | 1368301 |
| 1722465600 | 88.7 | 1.34 | 1.53 | 87.49 | 89.97 | 86.39 | 1406321 |
| 1722379200 | 87.36 | 0.58 | 0.67 | 86.6 | 87.62 | 86.302 | 1336907 |
| 1722292800 | 86.78 | 1.1 | 1.28 | 87.5 | 87.95 | 86.16 | 1052380 |
| 1722033600 | 85.68 | 0.78 | 0.92 | 85.71 | 86.855 | 85.03 | 1556504 |
| 1721947200 | 84.9 | -0.13 | -0.15 | 85.48 | 86.72 | 84.77 | 2023933 |
| 1721860800 | 85.03 | 0.66 | 0.78 | 84.93 | 85.43 | 83.8 | 2337496 |
| 1721774400 | 84.37 | 6.91 | 8.92 | 84.795 | 86.11 | 83.73 | 3986326 |
| 1721688000 | 77.46 | -0.12 | -0.15 | 77.65 | 77.89 | 76.03 | 1434125 |
| 1721428800 | 77.58 | -0.26 | -0.33 | 77.84 | 78.035 | 76.42 | 1008320 |
| 1721342400 | 77.84 | -0.2 | -0.26 | 77.44 | 79.275 | 77.21 | 1093898 |
| 1721256000 | 78.04 | 0.69 | 0.89 | 76.98 | 78.68 | 76.83 | 1269703 |
| 1721169600 | 77.35 | 1.28 | 1.68 | 75.94 | 77.605 | 75.78 | 793612 |
| 1721083200 | 76.07 | 0.08 | 0.11 | 75.98 | 77.25 | 75.93 | 900757 |
| 1720824000 | 75.99 | 1.39 | 1.86 | 75.54 | 76.51 | 75.33 | 956022 |
| 1720737600 | 74.6 | 2.12 | 2.92 | 73.49 | 75.455 | 72.86 | 1274637 |
| 1720651200 | 72.48 | 0.58 | 0.81 | 72.41 | 73.25 | 71.62 | 795653 |
| 1720564800 | 71.9 | -1.05 | -1.44 | 72.36 | 72.73 | 71.615 | 883622 |
| 1720478400 | 72.95 | 1.43 | 2.00 | 71.97 | 73.4 | 71.77 | 1096390 |
| 1720219200 | 71.52 | -1.08 | -1.49 | 72.42 | 72.42 | 70.84 | 1914723 |
| 1720040640 | 72.6 | -0.62 | -0.85 | 73.42 | 73.98 | 72.53 | 414700 |
| 1719960000 | 73.22 | -0.02 | -0.03 | 73.02 | 73.34 | 72.2 | 809349 |
| 1719873600 | 73.24 | -3.24 | -4.24 | 74.83 | 74.83 | 72.72 | 938156 |
| 1719614400 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1719528000 | 76.48 | -0.95 | -1.23 | 77.2 | 77.2 | 75.8006 | 679144 |
| 1719441600 | 77.43 | -1.2 | -1.53 | 78.11 | 78.24 | 77.06 | 636257 |
| 1719355200 | 78.63 | -0.57 | -0.72 | 79.18 | 79.55 | 77.67 | 701034 |
| 1719268800 | 79.2 | 1.66 | 2.14 | 77.88 | 79.78 | 77.59 | 1014784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
