New Zealand markets open in 4 hours

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.89-1.60 (-1.96%)
As of 01:00PM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202282.4583.3078.9179.8979.89560,211
26 Sept 202282.3083.4480.9981.4981.491,455,300
23 Sept 202282.6283.0180.3282.7782.772,678,500
22 Sept 202287.6787.7783.6584.2784.272,852,000
21 Sept 202291.2091.7187.6087.6487.641,351,600
20 Sept 202294.0594.0590.2290.6790.671,505,000
19 Sept 202292.8395.3392.8395.2195.21790,200
16 Sept 202296.0696.0692.1593.9193.912,813,700
15 Sept 202296.8097.9496.6297.4497.442,231,000
14 Sept 202297.5097.7496.1497.2297.221,903,500
13 Sept 202297.7897.9896.5697.3797.371,252,400
12 Sept 202299.00100.3998.96100.30100.301,130,500
09 Sept 202298.4299.2297.7398.7398.731,552,600
08 Sept 202293.9098.0193.9097.9097.901,247,400
07 Sept 202292.7195.8292.0595.5695.561,038,300
06 Sept 202291.0292.3790.8292.1592.15955,000
02 Sept 202292.7993.3290.7191.3791.37791,300
01 Sept 202290.0091.0988.4891.0291.02736,400
31 Aug 202292.7192.7190.4290.5990.59972,600
30 Aug 202292.1292.7989.9292.1592.151,077,200
29 Aug 202291.5892.8791.1191.7591.75585,600
26 Aug 202296.7697.6692.1092.1292.121,431,000
25 Aug 202298.5498.7296.3396.9296.921,160,700
24 Aug 202296.8397.9196.3897.7397.73868,400
23 Aug 202296.0896.9195.6296.3096.30768,300
22 Aug 202296.9297.3195.4695.5695.56719,200
19 Aug 2022100.10101.0198.1498.5798.57613,400
18 Aug 202299.82101.4599.69100.73100.73724,700
17 Aug 2022100.52101.3599.98100.19100.19875,100
16 Aug 2022100.31102.68100.00101.77101.77926,000
15 Aug 202299.38100.9599.13100.64100.641,488,100
12 Aug 202298.45100.2097.83100.13100.13929,300
11 Aug 202296.6998.7396.6097.3997.39899,700
10 Aug 202293.5798.4393.5796.8296.821,835,600
10 Aug 20220.22 Dividend
09 Aug 202293.1993.1991.5391.8091.581,113,900
08 Aug 202290.8493.5390.8493.0592.831,193,900
05 Aug 202291.4293.3689.3490.3090.081,702,100
04 Aug 202295.2395.2387.8392.4492.223,708,000
03 Aug 202299.9899.9897.8299.3199.07608,100
02 Aug 2022100.12100.5498.5899.0398.791,059,800
01 Aug 2022100.66101.63100.17100.67100.43678,000
29 Jul 2022100.15101.82100.11101.68101.44861,800
28 Jul 202298.78100.5797.45100.1999.95902,200
27 Jul 202297.2898.8695.7698.0197.78756,700
26 Jul 202295.2196.5494.6695.5695.33816,800
25 Jul 202294.8897.1494.0395.6595.42886,600
22 Jul 202297.1097.7194.4294.9394.701,384,900
21 Jul 202293.0197.3491.2597.3297.092,655,100
20 Jul 202292.2094.1192.2093.8393.611,219,600
19 Jul 202288.6792.5088.6792.1591.93955,700
18 Jul 202288.9789.5587.7188.3288.111,133,000
15 Jul 202288.8789.0287.6488.1287.91860,600
14 Jul 202287.0087.6385.8587.3487.131,093,900
13 Jul 202286.9389.5286.6588.3888.171,261,800
12 Jul 202288.1489.7287.6688.0787.86938,100
11 Jul 202288.2889.1287.7688.4088.191,608,100
08 Jul 202290.2691.0887.1788.8488.631,967,200
07 Jul 202291.4492.1491.0891.3491.12915,600
06 Jul 202291.0891.7489.8591.0890.861,142,500
05 Jul 202291.5292.3688.0490.4590.232,557,300
01 Jul 202291.8493.7991.4393.0092.783,367,500
30 Jun 202291.8693.4391.2692.1791.95851,100
29 Jun 202295.2195.2192.1693.2493.02789,000
28 Jun 202296.6497.3394.5294.6994.46803,100
27 Jun 202295.6496.8094.7196.0595.82670,100
24 Jun 202290.0095.6389.6695.4395.203,194,900
23 Jun 202290.6791.1388.0989.5889.371,334,100
22 Jun 202290.9991.5990.2490.5890.361,166,700
21 Jun 202293.5994.7291.9692.1091.881,354,800
17 Jun 202292.5193.1891.2892.9892.761,095,700
16 Jun 202293.7894.1491.7592.1791.951,373,200
15 Jun 202295.5597.1492.6295.8395.601,607,700
14 Jun 202293.7194.2492.1194.0293.791,542,700
13 Jun 202296.2096.5292.2393.7893.562,414,300
10 Jun 2022102.00102.0099.1699.1798.931,220,900
09 Jun 2022104.55104.74102.44102.73102.48897,200
08 Jun 2022108.92109.21106.02106.44106.18657,500
07 Jun 2022107.16110.80106.98109.97109.71932,200
06 Jun 2022107.58108.43107.17107.85107.59409,800
03 Jun 2022105.59107.00105.47106.85106.59401,100
02 Jun 2022104.39107.08104.07107.03106.77425,200
01 Jun 2022104.84105.42102.96104.34104.09723,400
31 May 2022106.29106.30104.12104.44104.191,102,500
27 May 2022104.90106.94104.20106.93106.671,261,400
26 May 2022102.40104.11102.40103.44103.19738,800
25 May 202299.61102.4298.89101.84101.601,118,800
24 May 2022100.69101.8498.36100.0999.85952,100
23 May 2022101.91102.94101.30102.15101.911,088,400
20 May 2022102.12102.4098.39101.08100.841,432,900
19 May 2022100.42101.8899.40101.05100.811,226,800
18 May 2022105.50105.50100.64101.09100.85760,000
17 May 2022107.61108.17105.71106.31106.06796,900
16 May 2022103.77106.34103.36105.38105.131,148,500
13 May 2022102.16104.95101.79103.66103.411,109,900
12 May 2022100.00102.95100.00101.51101.271,187,900
11 May 2022101.15104.73100.90101.26101.021,209,100
11 May 20220.22 Dividend
10 May 2022103.27104.3699.36102.04101.581,962,500
09 May 2022103.73104.56101.19101.73101.271,166,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...