Crown Holdings Inc (CCK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 0.695156695157 | 87.75 | 89.56 | 87.06 | 1007828 | 88.60051626 | CS |
| 4 | 1.86 | 2.15028901734 | 86.5 | 91.815 | 84.775 | 1453627 | 87.55709773 | CS |
| 12 | -4.34 | -4.68176914779 | 92.7 | 93.72 | 78.48 | 1363691 | 86.03241852 | CS |
| 26 | 0.48 | 0.546199362767 | 87.88 | 98.46 | 78.48 | 1201321 | 89.34759162 | CS |
| 52 | 16.26 | 22.5520110957 | 72.1 | 98.46 | 70.84 | 1151091 | 84.83554202 | CS |
| 156 | -31.47 | -26.2622047901 | 119.83 | 130.42 | 66 | 1224325 | 88.20854577 | CS |
| 260 | 8.21 | 10.2432938241 | 80.15 | 130.42 | 42.97 | 1146685 | 88.51160025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 88.36 | -0.92 | -1.03 | 88.39 | 88.575 | 87.58 | 837172 |
| 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 | 1195822 |
| 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 | 1071237 |
| 1738885200 | 87.35 | 2.25 | 2.64 | 91.765 | 91.815 | 85.26 | 3084641 |
| 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 | 1259270 |
| 1738366800 | 87.86 | -0.74 | -0.84 | 88.14 | 89.3 | 87.745 | 839162 |
| 1738280400 | 88.6 | 0.76 | 0.87 | 88.34 | 89 | 87.67 | 1550006 |
| 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 | 85.72 | 87.29 | 85.72 | 1364492 |
| 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 |
| 1736811600 | 82.7 | 3.93 | 4.99 | 79.31 | 82.76 | 79 | 1780275 |
| 1736552400 | 78.77 | -1.25 | -1.56 | 79.245 | 79.38 | 78.48 | 1467877 |
| 1736379600 | 80.02 | -0.32 | -0.40 | 79.66 | 80.23 | 79 | 1370074 |
| 1736293200 | 80.34 | 0.23 | 0.29 | 80.375 | 81.9 | 80.12 | 1098733 |
| 1736206800 | 80.11 | -0.43 | -0.53 | 81.1 | 81.9 | 79.85 | 1008381 |
| 1735947600 | 80.54 | -0.67 | -0.83 | 81.01 | 81.43 | 80.18 | 888261 |
| 1735861200 | 81.21 | -1.48 | -1.79 | 82.83 | 83.22 | 81.065 | 693728 |
| 1735688400 | 82.69 | 0.8 | 0.98 | 82.15 | 82.71 | 81.82 | 540136 |
| 1735602000 | 81.89 | -1.3 | -1.56 | 82.71 | 82.71 | 81.5 | 538829 |
| 1735342800 | 83.19 | 0.02 | 0.02 | 82.895 | 83.65 | 82.4 | 487339 |
| 1735256400 | 83.17 | -0.53 | -0.63 | 83.13 | 83.76 | 82.95 | 596383 |
| 1735077840 | 83.7 | 0.28 | 0.34 | 83.34 | 83.78 | 82.8 | 414143 |
| 1734997200 | 83.42 | 0.37 | 0.45 | 82.42 | 83.44 | 81.96 | 1214910 |
| 1734738000 | 83.05 | 0.81 | 0.98 | 82.26 | 83.74 | 82.2056 | 6121625 |
| 1734651600 | 82.24 | -0.63 | -0.76 | 82.785 | 83.45 | 81.61 | 1884919 |
| 1734565200 | 82.87 | -2.5 | -2.93 | 85.625 | 86.07 | 82.77 | 1578170 |
| 1734478800 | 85.37 | -1.15 | -1.33 | 85.69 | 86.984 | 85.02 | 1404880 |
| 1734392400 | 86.52 | -1.36 | -1.55 | 87.74 | 87.88 | 86.5 | 969989 |
| 1734133200 | 87.88 | -0.2 | -0.23 | 87.57 | 88.12 | 87.08 | 1084105 |
| 1734046800 | 88.08 | 0.1 | 0.11 | 87.735 | 88.83 | 87.7 | 1196836 |
| 1733960400 | 87.98 | 0.26 | 0.30 | 88.34 | 88.35 | 87.42 | 1490617 |
| 1733874000 | 87.72 | -0.5 | -0.57 | 87.88 | 88.65 | 87 | 1704524 |
| 1733787600 | 88.22 | -0.16 | -0.18 | 88.91 | 89.06 | 88.1 | 1424576 |
| 1733528400 | 88.38 | -1.18 | -1.32 | 90.25 | 90.6 | 88.1711 | 1872264 |
| 1733442000 | 89.56 | -2.5 | -2.72 | 92.03 | 92.32 | 87.21 | 2635994 |
| 1733355600 | 92.06 | 0.05 | 0.05 | 91.56 | 92.85 | 90.785 | 1183687 |
| 1733269200 | 92.01 | -0.4 | -0.43 | 92.53 | 92.53 | 91.525 | 849677 |
| 1733182800 | 92.41 | 0.32 | 0.35 | 92.04 | 92.68 | 90.85 | 619520 |
| 1732917840 | 92.09 | -0.93 | -1.00 | 92.765 | 93.18 | 91.93 | 415345 |
| 1732750800 | 93.02 | 0.8 | 0.87 | 92.7 | 93.72 | 92.7 | 1014716 |
| 1732664400 | 92.22 | -0.4 | -0.43 | 92.12 | 92.32 | 91.37 | 1122867 |
| 1732578000 | 92.62 | -0.2 | -0.22 | 93.01 | 93.85 | 92.38 | 1822059 |
| 1732318800 | 92.82 | 1.81 | 1.99 | 91.77 | 93.2434 | 91.45 | 960305 |
| 1732232400 | 91.01 | 0.73 | 0.81 | 89.91 | 91.21 | 89.91 | 1475629 |
| 1732146000 | 90.28 | 0.74 | 0.83 | 89.39 | 90.47 | 89.24 | 888646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
