New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.78-0.95 (-1.11%)
At close: 04:00PM EDT
84.78 0.00 (0.00%)
After hours: 05:51PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202485.3985.4584.4284.7884.78480,800
21 May 202485.1485.8584.9285.7385.73795,300
20 May 202484.6685.5284.5385.1785.17512,600
17 May 202485.3885.4084.6284.9084.90532,100
16 May 202484.3385.4984.0785.2585.25914,700
15 May 202485.0085.1184.1784.2284.22621,500
14 May 202484.5084.8784.1084.6984.69772,300
13 May 202484.5684.6383.4884.1184.11922,700
10 May 202484.1584.3183.4684.0384.03489,200
09 May 202484.2384.6283.7183.7883.78644,100
08 May 202483.5084.1483.0684.0384.031,338,000
07 May 202483.5284.1983.2483.8483.841,092,500
06 May 202483.0183.8082.8283.2783.27671,200
03 May 202483.1583.3982.0982.4582.45841,700
02 May 202483.6583.8282.3182.3782.371,007,200
01 May 202482.5384.3881.6683.0683.061,847,400
30 Apr 202483.2085.6681.9182.0782.072,933,200
29 Apr 202481.0981.9280.7681.0981.092,063,900
26 Apr 202480.8281.2980.0080.5980.591,903,800
25 Apr 202478.4179.9878.1679.7879.781,596,500
24 Apr 202478.3479.1877.9078.8378.831,602,300
23 Apr 202478.8080.5878.5578.6078.601,154,900
22 Apr 202478.0079.6877.1279.4379.431,036,900
19 Apr 202476.4377.8776.1577.6777.671,084,300
18 Apr 202476.7677.0776.1576.9276.92593,000
17 Apr 202476.8777.0276.0476.4376.43889,900
16 Apr 202477.1177.5075.7576.9876.98998,800
15 Apr 202478.2978.7175.2876.2076.201,338,200
12 Apr 202478.8779.5276.8777.3177.311,110,100
11 Apr 202479.4979.9578.9979.5179.51802,200
10 Apr 202479.0279.7078.4379.5079.50961,700
09 Apr 202477.3380.5777.2180.5680.561,388,000
08 Apr 202477.4977.9076.7076.9976.99736,300
05 Apr 202477.3478.0177.2377.3077.30608,700
04 Apr 202477.9178.7977.2877.5077.50584,500
03 Apr 202477.7078.3876.9077.4277.42756,100
02 Apr 202479.1279.2677.9778.1578.15803,700
01 Apr 202479.2779.4778.8779.3179.31654,000
28 Mar 202478.2979.3678.0479.2679.261,403,700
27 Mar 202477.3578.5177.1278.5178.51882,500
26 Mar 202477.9778.0977.3377.4377.43996,300
25 Mar 202477.8778.3477.3677.3977.39790,600
22 Mar 202478.2278.2277.1277.5577.551,057,500
21 Mar 202477.6977.8177.1077.7577.751,210,900
20 Mar 202476.8177.7076.6877.2977.291,550,600
19 Mar 202477.4178.1977.0677.2677.261,457,600
18 Mar 202477.6078.2076.9177.4377.431,462,300
15 Mar 202477.0078.6377.0077.7277.721,872,600
14 Mar 202477.5178.0676.8177.2677.261,255,400
13 Mar 202477.6678.6277.6677.9677.961,091,100
13 Mar 20240.25 Dividend
12 Mar 202478.7778.8377.5478.0077.751,147,900
11 Mar 202477.8978.9377.7478.2477.99983,700
08 Mar 202478.1678.8077.9177.9877.73894,500
07 Mar 202476.6077.9076.2977.8077.551,209,400
06 Mar 202475.5176.4375.0176.0075.76950,600
05 Mar 202475.5675.9774.3274.6574.411,239,300
04 Mar 202476.7576.7875.7875.9075.661,337,700
01 Mar 202476.5376.9675.8276.3276.081,129,900
29 Feb 202475.8076.8175.0076.6276.371,898,000
28 Feb 202477.0577.6974.9275.1274.881,807,700
27 Feb 202476.3777.6976.1077.4977.241,204,600
26 Feb 202476.6577.7475.8375.8475.60789,400
23 Feb 202477.4977.6776.4776.9276.67867,100
22 Feb 202475.1477.1275.0776.8276.571,610,000
21 Feb 202473.0375.2773.0375.2575.011,531,900
20 Feb 202472.1073.7771.8073.1472.911,155,500
16 Feb 202471.6272.2771.0072.2672.031,806,700
15 Feb 202473.6174.0271.8071.9471.711,877,500
14 Feb 202473.6874.1972.7973.4773.231,656,900
13 Feb 202474.3474.6973.3073.5373.291,695,000
12 Feb 202474.9976.2374.8075.6475.401,841,600
09 Feb 202474.9375.4273.3874.7974.551,342,400
08 Feb 202474.9075.5373.9474.2974.051,877,100
07 Feb 202479.0079.0074.6574.9674.722,629,400
06 Feb 202470.8477.7669.6176.6776.425,849,500
05 Feb 202487.8488.4786.6388.3388.051,206,000
02 Feb 202488.3889.2687.2889.0488.751,169,600
01 Feb 202490.1090.3488.2089.6589.362,147,700
31 Jan 202491.1191.1788.4088.5088.221,282,200
30 Jan 202490.1091.0189.9490.6990.401,053,700
29 Jan 202490.6290.9789.6990.7390.441,219,900
26 Jan 202491.1491.3290.3691.0490.75709,000
25 Jan 202491.2491.7190.0190.5190.221,159,600
24 Jan 202491.8291.9889.9689.9989.70681,100
23 Jan 202491.6591.8090.5091.1590.861,059,900
22 Jan 202490.4891.3090.2590.8590.56552,200
19 Jan 202489.3190.8188.3390.6490.35840,100
18 Jan 202489.7490.0288.7289.2989.00799,000
17 Jan 202489.7290.5889.2589.5689.27821,200
16 Jan 202490.1390.8189.4390.7990.50863,200
12 Jan 202492.0992.5090.5190.8590.56412,600
11 Jan 202491.8692.0790.7291.1590.86900,600
10 Jan 202491.4492.0490.9591.4891.19757,100
09 Jan 202491.4592.0890.6791.7891.49559,800
08 Jan 202491.0992.0990.5292.0091.71855,600
05 Jan 202489.8091.5789.2791.2390.941,298,800
04 Jan 202489.9890.6989.9790.3490.05823,200
03 Jan 202490.6491.0189.2590.1189.821,006,300
02 Jan 202491.2692.6191.0391.7591.46737,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...