ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CCK Crown Holdings Inc

95.06
-0.66 (-0.69%)
Last Updated: 12:58:44
Delayed by 15 minutes

CCK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2024 95.72 0.24 0.25% 95.09 96.355 95.02 919,730
Sep 23 2024 95.48 1.78 1.90% 94.01 95.72 93.24 1,329,187
Sep 20 2024 93.70 -0.73 -0.77% 93.87 94.59 93.13 1,370,997
Sep 19 2024 94.43 1.30 1.40% 94.00 94.46 93.15 807,115
Sep 18 2024 93.13 0.91 0.99% 92.55 93.795 92.28 739,041
Sep 17 2024 92.22 -0.25 -0.27% 92.54 93.04 92.20 572,903
Sep 16 2024 92.47 1.13 1.24% 91.78 92.54 91.29 685,199
Sep 13 2024 91.34 1.19 1.32% 90.63 91.42 90.08 503,294
Sep 12 2024 90.15 0.21 0.23% 90.04 90.59 89.42 936,354
Sep 11 2024 89.94 0.08 0.09% 89.84 89.98 87.89 517,510
Sep 10 2024 89.86 -1.04 -1.14% 90.67 91.11 89.63 623,337
Sep 09 2024 90.90 -0.46 -0.50% 91.27 92.13 90.64 931,205
Sep 06 2024 91.36 0.98 1.08% 90.58 92.31 90.58 1,351,077
Sep 05 2024 90.38 0.05 0.06% 90.79 91.11 89.67 2,229,363
Sep 04 2024 90.33 -0.09 -0.10% 90.13 91.35 89.885 2,999,182
Sep 03 2024 90.42 0.01 0.01% 89.72 90.755 89.72 1,128,483
Aug 30 2024 90.41 1.26 1.41% 89.70 90.57 89.00 899,666
Aug 29 2024 89.15 -0.15 -0.17% 89.96 89.96 87.88 1,188,881
Aug 28 2024 89.30 -0.37 -0.41% 89.50 90.49 88.97 1,033,667
Aug 27 2024 89.67 -0.52 -0.58% 89.51 90.395 89.17 628,828
Aug 26 2024 90.19 0.64 0.71% 90.21 90.80 89.355 974,881
Aug 23 2024 89.55 -0.20 -0.22% 90.00 90.565 89.13 1,229,631
Aug 22 2024 89.75 0.40 0.45% 89.58 89.905 88.96 760,741
Aug 21 2024 89.35 1.54 1.75% 87.99 89.38 87.875 646,792
Aug 20 2024 87.81 -1.32 -1.48% 89.04 89.105 87.505 641,829
Aug 19 2024 89.13 1.16 1.32% 87.88 89.36 87.88 1,064,936
Aug 16 2024 87.97 0.09 0.10% 87.60 88.33 87.26 495,387
Aug 15 2024 87.88 1.16 1.34% 87.31 88.40 86.25 1,158,552
Aug 14 2024 86.72 0.54 0.63% 86.31 86.98 86.03 771,976
Aug 13 2024 86.18 0.58 0.68% 85.99 86.86 85.4201 743,884
Aug 12 2024 85.60 -0.22 -0.26% 85.63 85.935 84.97 941,933
Aug 09 2024 85.82 -0.32 -0.37% 85.99 86.14 84.85 657,206
Aug 08 2024 86.14 0.19 0.22% 86.17 86.80 85.53 780,789
Aug 07 2024 85.95 0.66 0.77% 85.85 87.06 85.41 969,883
Aug 06 2024 85.29 -0.09 -0.11% 85.24 87.47 85.04 1,201,006
Aug 05 2024 85.38 -2.78 -3.15% 84.55 85.83 83.30 1,792,132
Aug 02 2024 88.16 0.05 0.06% 87.46 88.24 85.61 1,704,735
Aug 01 2024 88.11 -0.59 -0.67% 88.65 89.68 86.43 1,368,301
Jul 31 2024 88.70 1.34 1.53% 87.49 89.97 86.39 1,406,321
Jul 30 2024 87.36 0.58 0.67% 86.60 87.62 86.302 1,336,907
Jul 29 2024 86.78 1.10 1.28% 87.50 87.95 86.16 1,052,380
Jul 26 2024 85.68 0.78 0.92% 85.71 86.855 85.03 1,556,504
Jul 25 2024 84.90 -0.13 -0.15% 85.48 86.72 84.77 2,023,933
Jul 24 2024 85.03 0.66 0.78% 84.93 85.43 83.80 2,337,496
Jul 23 2024 84.37 6.91 8.92% 84.795 86.11 83.73 3,986,326
Jul 22 2024 77.46 -0.12 -0.15% 77.65 77.89 76.03 1,434,125
Jul 19 2024 77.58 -0.26 -0.33% 77.84 78.035 76.42 1,008,320
Jul 18 2024 77.84 -0.20 -0.26% 77.44 79.275 77.21 1,093,898
Jul 17 2024 78.04 0.69 0.89% 76.98 78.68 76.83 1,269,703
Jul 16 2024 77.35 1.28 1.68% 75.94 77.605 75.78 793,612
Jul 15 2024 76.07 0.08 0.11% 75.98 77.25 75.93 900,757
Jul 12 2024 75.99 1.39 1.86% 75.54 76.51 75.33 956,022
Jul 11 2024 74.60 2.12 2.92% 73.49 75.455 72.86 1,274,637
Jul 10 2024 72.48 0.58 0.81% 72.41 73.25 71.62 795,653
Jul 09 2024 71.90 -1.05 -1.44% 72.36 72.73 71.615 883,622
Jul 08 2024 72.95 1.43 2.00% 71.97 73.40 71.77 1,096,390
Jul 05 2024 71.52 -1.08 -1.49% 72.42 72.42 70.84 1,914,723
Jul 03 2024 72.60 -0.62 -0.85% 73.42 73.98 72.53 414,700
Jul 02 2024 73.22 -0.02 -0.03% 73.02 73.34 72.20 809,349
Jul 01 2024 73.24 -3.24 -4.24% 74.83 74.83 72.72 938,156
Jun 28 2024 76.48 0.00 0.00% 76.48 76.48 76.48 0
Jun 27 2024 76.48 -0.95 -1.23% 77.20 77.20 75.8006 679,144

Your Recent History

Delayed Upgrade Clock