CCK

Crown Historical Data

Company Name Stock Ticker Symbol Market Type
Crown Holdings Inc CCK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.75 3.05% 93.05 20:00:00
Open Price Low Price High Price Close Price Prev Close
90.84 90.73 93.53 93.05 90.30
more quote information »

CCK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week100.66101.6387.8394.131,551,212-7.61-7.56%
1 Month88.28101.81585.8593.471,254,5424.775.4%
3 Months103.77110.8085.8595.631,237,310-10.72-10.33%
6 Months111.76130.4285.85108.371,293,237-18.71-16.74%
1 Year101.02130.4285.85108.071,116,808-7.97-7.89%
3 Years64.77130.4242.9788.721,102,11128.2843.66%
5 Years59.30130.4239.0571.301,238,54333.7556.91%

CCK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 93.05 2.75 3.05% 90.84 93.53 90.73 1,193,904
Aug 05 2022 90.30 -2.14 -2.32% 91.42 93.36 89.34 1,702,148
Aug 04 2022 92.44 -6.87 -6.92% 95.23 95.24 87.83 3,708,001
Aug 03 2022 99.31 0.28 0.28% 99.98 99.98 97.82 608,084
Aug 02 2022 99.03 -1.64 -1.63% 100.12 100.54 98.58 1,059,809
Aug 01 2022 100.67 -1.01 -0.99% 100.66 101.63 100.17 678,020
Jul 29 2022 101.68 1.49 1.49% 100.15 101.815 100.11 861,776
Jul 28 2022 100.19 2.18 2.22% 98.78 100.57 97.45 902,227
Jul 27 2022 98.01 2.45 2.56% 97.28 98.86 95.76 756,328
Jul 26 2022 95.56 -0.09 -0.09% 95.21 96.535 94.66 816,845
Jul 25 2022 95.65 0.72 0.76% 94.88 97.14 94.03 886,573
Jul 22 2022 94.93 -2.39 -2.46% 97.10 97.705 94.42 1,384,871
Jul 21 2022 97.32 3.49 3.72% 93.01 97.34 91.25 2,655,098
Jul 20 2022 93.83 1.68 1.82% 92.20 94.11 92.20 1,219,750
Jul 19 2022 92.15 3.83 4.34% 88.67 92.50 88.67 955,744
Jul 18 2022 88.32 0.20 0.23% 88.97 89.55 87.71 1,133,024
Jul 15 2022 88.12 0.78 0.89% 88.87 89.0192 87.64 860,559
Jul 14 2022 87.34 -1.04 -1.18% 87.00 87.63 85.85 1,093,870
Jul 13 2022 88.38 0.31 0.35% 86.93 89.52 86.6539 1,261,822
Jul 12 2022 88.07 -0.33 -0.37% 88.14 89.72 87.655 938,146
Jul 11 2022 88.40 -0.44 -0.5% 88.28 89.1196 87.76 1,608,149
See More Historical Prices »


Your Recent History
NYSE
CCK
Crown
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now