New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.99+1.39 (+1.86%)
At close: 04:00PM EDT
75.50 -0.49 (-0.64%)
After hours: 06:29PM EDT
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202475.5476.5175.3375.9975.99956,000
11 Jul 202473.4975.4673.2274.6074.601,274,600
10 Jul 202472.4173.2571.6272.4872.48795,900
09 Jul 202472.3672.7371.6171.9071.90883,700
08 Jul 202471.9773.4071.7772.9572.951,096,400
05 Jul 202472.4272.4270.8471.5271.521,914,700
03 Jul 202473.4273.9872.5372.6072.60414,700
02 Jul 202473.0273.3472.2073.2273.22811,500
01 Jul 202474.8374.8372.7273.2473.24938,200
28 Jun 202476.5276.7073.9974.3974.391,955,500
27 Jun 202477.2077.2075.8076.4876.48719,100
26 Jun 202478.1178.1177.0677.4377.43636,300
25 Jun 202479.1879.5577.6778.6378.63701,000
24 Jun 202477.8879.7877.5979.2079.201,014,800
21 Jun 202477.0778.5177.0777.5477.541,702,400
20 Jun 202476.4078.1476.3077.2577.251,206,900
18 Jun 202477.9078.6276.2776.4476.441,318,600
17 Jun 202477.8778.4977.7677.9977.99922,500
14 Jun 202478.5178.9677.5778.1878.181,066,900
13 Jun 202479.8380.5678.8479.1579.151,176,200
13 Jun 20240.25 Dividend
12 Jun 202481.1781.6579.4879.9979.741,317,600
11 Jun 202482.3782.3780.1880.3580.10850,400
10 Jun 202481.5282.7481.0282.6782.41944,400
07 Jun 202481.9882.4281.6082.2181.95427,700
06 Jun 202482.4182.8282.1482.2982.03480,600
05 Jun 202482.2382.5881.4382.3382.07630,600
04 Jun 202483.0683.3882.2582.3782.11728,600
03 Jun 202484.3884.3883.2483.4983.23641,100
31 May 202483.4684.2582.9584.1983.93810,200
30 May 202482.4983.4681.7483.4483.18552,500
29 May 202481.8382.4881.5882.2882.02681,600
28 May 202483.7583.7582.0682.5582.29834,800
24 May 202483.8784.1283.3583.6783.41630,200
23 May 202484.7384.8282.8283.3783.11471,500
22 May 202485.3985.4584.4284.7884.52480,800
21 May 202485.1485.8584.9285.7385.46795,300
20 May 202484.6685.5284.5385.1784.90512,600
17 May 202485.3885.4084.6284.9084.63532,100
16 May 202484.3385.4984.0785.2584.98914,700
15 May 202485.0085.1184.1784.2283.96621,500
14 May 202484.5084.8784.1084.6984.43772,300
13 May 202484.5684.6383.4884.1183.85922,700
10 May 202484.1584.3183.4684.0383.77489,200
09 May 202484.2384.6283.7183.7883.52644,100
08 May 202483.5084.1483.0684.0383.771,338,000
07 May 202483.5284.1983.2483.8483.581,092,500
06 May 202483.0183.8082.8283.2783.01671,200
03 May 202483.1583.3982.0982.4582.19841,700
02 May 202483.6583.8282.3182.3782.111,007,200
01 May 202482.5384.3881.6683.0682.801,847,400
30 Apr 202483.2085.6681.9182.0781.812,933,200
29 Apr 202481.0981.9280.7681.0980.842,063,900
26 Apr 202480.8281.2980.0080.5980.341,903,800
25 Apr 202478.4179.9878.1679.7879.531,596,500
24 Apr 202478.3479.1877.9078.8378.581,602,300
23 Apr 202478.8080.5878.5578.6078.351,154,900
22 Apr 202478.0079.6877.1279.4379.181,036,900
19 Apr 202476.4377.8776.1577.6777.431,084,300
18 Apr 202476.7677.0776.1576.9276.68593,000
17 Apr 202476.8777.0276.0476.4376.19889,900
16 Apr 202477.1177.5075.7576.9876.74998,800
15 Apr 202478.2978.7175.2876.2075.961,338,200
12 Apr 202478.8779.5276.8777.3177.071,110,100
11 Apr 202479.4979.9578.9979.5179.26802,200
10 Apr 202479.0279.7078.4379.5079.25961,700
09 Apr 202477.3380.5777.2180.5680.311,388,000
08 Apr 202477.4977.9076.7076.9976.75736,300
05 Apr 202477.3478.0177.2377.3077.06608,700
04 Apr 202477.9178.7977.2877.5077.26584,500
03 Apr 202477.7078.3876.9077.4277.18756,100
02 Apr 202479.1279.2677.9778.1577.91803,700
01 Apr 202479.2779.4778.8779.3179.06654,000
28 Mar 202478.2979.3678.0479.2679.011,403,700
27 Mar 202477.3578.5177.1278.5178.26882,500
26 Mar 202477.9778.0977.3377.4377.19996,300
25 Mar 202477.8778.3477.3677.3977.15790,600
22 Mar 202478.2278.2277.1277.5577.311,057,500
21 Mar 202477.6977.8177.1077.7577.511,210,900
20 Mar 202476.8177.7076.6877.2977.051,550,600
19 Mar 202477.4178.1977.0677.2677.021,457,600
18 Mar 202477.6078.2076.9177.4377.191,462,300
15 Mar 202477.0078.6377.0077.7277.481,872,600
14 Mar 202477.5178.0676.8177.2677.021,255,400
13 Mar 202477.6678.6277.6677.9677.721,091,100
13 Mar 20240.25 Dividend
12 Mar 202478.7778.8377.5478.0077.511,147,900
11 Mar 202477.8978.9377.7478.2477.75983,700
08 Mar 202478.1678.8077.9177.9877.49894,500
07 Mar 202476.6077.9076.2977.8077.311,209,400
06 Mar 202475.5176.4375.0176.0075.52950,600
05 Mar 202475.5675.9774.3274.6574.181,239,300
04 Mar 202476.7576.7875.7875.9075.421,337,700
01 Mar 202476.5376.9675.8276.3275.841,129,900
29 Feb 202475.8076.8175.0076.6276.141,898,000
28 Feb 202477.0577.6974.9275.1274.651,807,700
27 Feb 202476.3777.6976.1077.4977.001,204,600
26 Feb 202476.6577.7475.8375.8475.36789,400
23 Feb 202477.4977.6776.4776.9276.43867,100
22 Feb 202475.1477.1275.0776.8276.331,610,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...