Crown Holdings Inc (CCK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.04 | 3.76237623762 | 80.8 | 84.575 | 75.98 | 1460759 | 81.52437214 | CS |
| 4 | -5.34 | -5.98788966136 | 89.18 | 91.12 | 75.98 | 1225981 | 86.40641659 | CS |
| 12 | -1.92 | -2.23880597015 | 85.76 | 93.735 | 75.98 | 1370483 | 87.56817471 | CS |
| 26 | -8.99 | -9.68436927717 | 92.83 | 98.46 | 75.98 | 1290909 | 88.15541516 | CS |
| 52 | 5.55 | 7.08902797292 | 78.29 | 98.46 | 70.84 | 1181619 | 86.50364577 | CS |
| 156 | -37.06 | -30.6534325889 | 120.9 | 124.1 | 66 | 1226612 | 86.37016337 | CS |
| 260 | 21.92 | 35.4005167959 | 61.92 | 130.42 | 55.85 | 1134865 | 89.85600742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 83.84 | 1.81 | 2.21 | 81.71 | 84.575 | 80.6363 | 846158 |
| 1744324800 | 82.03 | -1.36 | -1.63 | 82.58 | 83.92 | 80.32 | 1032615 |
| 1744238400 | 83.39 | 4.92 | 6.27 | 77.77 | 83.9 | 75.98 | 1900357 |
| 1744152000 | 78.47 | -2.55 | -3.15 | 82.87 | 83.01 | 77.22 | 1666322 |
| 1744065600 | 81.02 | -2.22 | -2.67 | 80.8 | 84.05 | 78.895 | 1858345 |
| 1743806400 | 83.24 | -5.48 | -6.18 | 86.13 | 87.21 | 82.89 | 2029642 |
| 1743720000 | 88.72 | -1.5 | -1.66 | 87 | 89.4 | 86.68 | 2015076 |
| 1743633600 | 90.22 | 0.02 | 0.02 | 89.65 | 90.68 | 88.895 | 1255026 |
| 1743547200 | 90.2 | 0.94 | 1.05 | 89.34 | 90.37 | 88.77 | 1017345 |
| 1743460800 | 89.26 | 1.06 | 1.20 | 87.9 | 89.59 | 87.1 | 1636485 |
| 1743201600 | 88.2 | -1.63 | -1.81 | 89.62 | 89.825 | 87.42 | 747882 |
| 1743115200 | 89.83 | 0.66 | 0.74 | 89.03 | 90.19 | 88.455 | 801879 |
| 1743028800 | 89.17 | 2.02 | 2.32 | 88.05 | 89.345 | 87.01 | 968961 |
| 1742942400 | 87.15 | -1.24 | -1.40 | 88.48 | 88.96 | 86.63 | 1088909 |
| 1742856000 | 88.39 | 0.69 | 0.79 | 88.09 | 88.82 | 87.25 | 1073823 |
| 1742596800 | 87.7 | -2.46 | -2.73 | 89.08 | 89.3 | 87.14 | 1350507 |
| 1742510400 | 90.16 | -0.35 | -0.39 | 89.83 | 91.12 | 89.56 | 799125 |
| 1742424000 | 90.51 | 0.09 | 0.10 | 90.94 | 90.96 | 89.6 | 856542 |
| 1742337600 | 90.42 | 0.25 | 0.28 | 89.7 | 90.55 | 89.48 | 859411 |
| 1742251200 | 90.17 | 1.11 | 1.25 | 89.18 | 90.41 | 89.09 | 715207 |
| 1741992000 | 89.06 | 1.96 | 2.25 | 87.95 | 89.07 | 87.46 | 995760 |
| 1741905600 | 87.1 | -1.67 | -1.88 | 89.04 | 89.865 | 86.86 | 1407935 |
| 1741819200 | 88.77 | -0.67 | -0.75 | 89.42 | 89.575 | 87.93 | 1777448 |
| 1741732800 | 89.44 | -1.8 | -1.97 | 91.32 | 91.615 | 89.16 | 1879626 |
| 1741646400 | 91.24 | -0.5 | -0.55 | 90.87 | 93.735 | 90.87 | 2069097 |
| 1741390800 | 91.74 | 2.33 | 2.61 | 89.08 | 92.04 | 89.03 | 1679034 |
| 1741304400 | 89.41 | 1.08 | 1.22 | 88.04 | 89.46 | 87.59 | 1851390 |
| 1741218000 | 88.33 | 2.32 | 2.70 | 85.72 | 88.58 | 85.72 | 1164334 |
| 1741131600 | 86.01 | -2.26 | -2.56 | 88.11 | 88.31 | 85.43 | 1418798 |
| 1741045200 | 88.27 | -1.36 | -1.52 | 90.03 | 91.09 | 87.73 | 1343162 |
| 1740786000 | 89.63 | 1.74 | 1.98 | 87.89 | 89.64 | 87 | 1881799 |
| 1740699600 | 87.89 | -0.17 | -0.19 | 87.9 | 88.54 | 87.45 | 1040114 |
| 1740613200 | 88.06 | 0.22 | 0.25 | 87.79 | 88.675 | 87.28 | 996918 |
| 1740526800 | 87.84 | 1.03 | 1.19 | 87.51 | 88.35 | 86.88 | 1206120 |
| 1740440400 | 86.81 | -0.48 | -0.55 | 87.63 | 88.14 | 86.775 | 1282027 |
| 1740181200 | 87.29 | -1.38 | -1.56 | 88.6 | 89.14 | 86.935 | 1882086 |
| 1740094800 | 88.67 | 0.31 | 0.35 | 88.33 | 88.85 | 87.7 | 1295163 |
| 1740008400 | 88.36 | -0.92 | -1.03 | 88.39 | 88.575 | 87.58 | 837068 |
| 1739922000 | 89.28 | 1.25 | 1.42 | 87.77 | 89.56 | 87.49 | 1240458 |
| 1739576400 | 88.03 | -0.39 | -0.44 | 88.5 | 88.975 | 87.92 | 716116 |
| 1739490000 | 88.42 | 0.05 | 0.06 | 89.15 | 89.15 | 87.955 | 878917 |
| 1739403600 | 88.37 | -1.21 | -1.35 | 87.75 | 88.865 | 87.06 | 1195722 |
| 1739317200 | 89.58 | 1.43 | 1.62 | 87.99 | 89.705 | 87.44 | 1115693 |
| 1739230800 | 88.15 | 1.19 | 1.37 | 87.18 | 89.2 | 86.885 | 1441690 |
| 1738971600 | 86.96 | -0.39 | -0.45 | 87.55 | 88.39 | 86.515 | 1084221 |
| 1738885200 | 87.35 | 2.25 | 2.64 | 91.765 | 91.815 | 85.26 | 3084617 |
| 1738798800 | 85.1 | -0.32 | -0.37 | 85.65 | 86.83 | 84.775 | 3285503 |
| 1738712400 | 85.42 | -2.21 | -2.52 | 87.83 | 87.83 | 84.87 | 1997681 |
| 1738626000 | 87.63 | -0.23 | -0.26 | 86.25 | 87.88 | 85.243 | 1298588 |
| 1738366800 | 87.86 | -0.74 | -0.84 | 88.14 | 89.3 | 87.745 | 840279 |
| 1738280400 | 88.6 | 0.76 | 0.87 | 88.34 | 89 | 87.67 | 1549743 |
| 1738194000 | 87.84 | -0.96 | -1.08 | 88.41 | 89 | 87.66 | 1517657 |
| 1738107600 | 88.8 | -0.74 | -0.83 | 89.17 | 89.7 | 88.42 | 1225310 |
| 1738021200 | 89.54 | 1.58 | 1.80 | 88.57 | 89.83 | 88.26 | 1245259 |
| 1737762000 | 87.96 | 0.98 | 1.13 | 88.66 | 89.5 | 87.58 | 1389455 |
| 1737675600 | 86.98 | 0 | 0.00 | 86.98 | 86.98 | 86.98 | 0 |
| 1737589200 | 86.98 | 0.11 | 0.13 | 86.5 | 87.24 | 86.14 | 1111410 |
| 1737502800 | 86.87 | 1.31 | 1.53 | 85.76 | 87.29 | 85.72 | 1371722 |
| 1737157200 | 85.56 | 0.35 | 0.41 | 85.84 | 86.59 | 85.42 | 1126690 |
| 1737070800 | 85.21 | 0.59 | 0.70 | 84.65 | 85.3581 | 84.03 | 1218872 |
| 1736984400 | 84.62 | 0.55 | 0.65 | 84.91 | 85.63 | 84.32 | 1237373 |
| 1736898000 | 84.07 | 1.37 | 1.66 | 82.67 | 84.195 | 82.355 | 1612389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
