New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.48+0.44 (+0.50%)
At close: 04:00PM EST
88.48 +0.02 (+0.02%)
After hours: 04:02PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202387.4688.6587.0288.4888.481,085,000
01 Dec 202385.8588.4285.4788.0488.041,598,500
30 Nov 202384.3786.1383.6886.0186.012,016,800
29 Nov 202382.6884.3382.5084.0784.071,262,600
28 Nov 202382.8382.9581.8282.1982.19866,800
27 Nov 202382.3583.1181.5982.6482.641,594,300
24 Nov 202382.7283.4582.4982.9482.94334,500
22 Nov 202383.1783.6082.2782.3382.33653,700
21 Nov 202382.7783.3382.2983.1783.17832,800
20 Nov 202383.3983.9382.0383.0683.062,369,600
17 Nov 202383.8684.4882.8283.5983.591,581,600
16 Nov 202383.4684.5882.7183.3683.361,167,300
15 Nov 202383.2884.6483.1384.1384.131,030,300
14 Nov 202381.4883.4780.9283.1483.14813,900
13 Nov 202380.1080.9179.5680.2080.20981,100
10 Nov 202379.9980.5479.2380.4280.421,038,300
09 Nov 202381.7181.7579.5179.8779.872,116,200
08 Nov 202381.3781.9980.8781.2181.211,471,800
07 Nov 202381.8682.4980.9281.1381.131,559,900
07 Nov 20230.24 Dividend
06 Nov 202383.1283.9882.1882.5682.321,524,200
03 Nov 202382.2183.9781.4183.3183.071,992,500
02 Nov 202381.6582.8280.3681.0380.791,553,700
01 Nov 202380.7081.3280.0880.9180.671,606,100
31 Oct 202380.4681.2980.0680.6080.371,192,100
30 Oct 202380.3481.1179.5880.3880.151,911,200
27 Oct 202381.3381.3378.8679.5279.291,257,500
26 Oct 202379.6182.8279.6181.1380.891,153,900
25 Oct 202381.0181.7378.9779.2779.041,295,700
24 Oct 202378.3182.0277.1381.6081.362,671,500
23 Oct 202377.8378.2276.6077.0276.801,390,900
20 Oct 202379.7880.4277.9278.3278.091,059,600
19 Oct 202380.4881.3279.4979.8979.66979,500
18 Oct 202381.8282.3881.1481.2080.961,411,300
17 Oct 202380.1483.1180.0582.7182.47930,800
16 Oct 202380.1581.4479.4981.0880.84875,100
13 Oct 202380.6381.1178.5179.3679.13970,600
12 Oct 202382.4382.6779.6780.1379.901,132,900
11 Oct 202384.9985.8783.2583.8783.63857,200
10 Oct 202383.2785.0182.6684.5184.261,582,500
09 Oct 202381.7184.2080.0083.7083.461,755,600
06 Oct 202385.4985.6682.1082.1381.891,810,200
05 Oct 202387.4888.0484.6585.5785.321,212,300
04 Oct 202387.3187.9586.1187.7687.50716,900
03 Oct 202387.1288.2986.2086.8186.56688,700
02 Oct 202388.1589.0087.6488.0687.80615,300
29 Sept 202389.3089.8388.3088.4888.22688,800
28 Sept 202386.7688.8486.3288.1587.89554,400
27 Sept 202386.0787.7285.4386.5886.33879,200
26 Sept 202386.4487.0085.6285.7085.45574,000
25 Sept 202387.0087.4986.2687.0886.83573,600
22 Sept 202388.3588.6887.4787.5087.25463,700
21 Sept 202390.1090.1088.2988.3588.09702,400
20 Sept 202389.9291.4689.1790.3790.11568,700
19 Sept 202390.3891.0389.2789.7189.45624,300
18 Sept 202390.3090.9289.6090.3090.04399,100
15 Sept 202391.5792.3489.7190.3490.081,162,500
14 Sept 202391.2192.3690.9191.9391.661,063,500
13 Sept 202389.0891.5688.4790.2690.00988,600
12 Sept 202389.2289.6588.2889.4089.14778,700
11 Sept 202390.7391.5989.1089.3489.081,266,100
08 Sept 202389.2490.1788.8889.9489.68419,700
07 Sept 202390.0490.9088.8688.9588.69888,800
06 Sept 202391.8592.3190.2090.8190.55464,200
05 Sept 202392.9292.9791.2092.0591.78846,800
01 Sept 202393.2794.4993.2793.8793.60599,300
31 Aug 202392.7493.1892.4992.6692.39480,000
30 Aug 202391.9293.0491.5292.3392.06616,600
29 Aug 202390.0691.8089.3591.6591.38745,000
28 Aug 202388.6789.9888.3889.7289.46435,600
25 Aug 202389.1589.3587.9188.5388.27451,100
24 Aug 202387.6188.9687.4088.5588.29673,300
23 Aug 202387.8887.9187.3087.9087.64723,100
22 Aug 202387.4987.9186.5787.7887.52529,300
21 Aug 202387.8488.0886.2687.3787.121,384,900
18 Aug 202387.1687.6386.6987.5587.30699,900
17 Aug 202388.1789.2387.6287.9487.68598,700
16 Aug 202387.9689.2287.9188.0987.83817,500
15 Aug 202388.4189.2588.1088.1587.89510,600
14 Aug 202388.7089.3887.7989.2288.96863,000
11 Aug 202388.7089.2888.3888.9988.73610,100
10 Aug 202388.7890.3588.1889.1388.871,495,300
09 Aug 202388.8389.4588.2188.4688.20853,500
09 Aug 20230.24 Dividend
08 Aug 202389.0989.8488.2389.3288.821,494,300
07 Aug 202390.8391.0189.6890.2689.76566,500
04 Aug 202391.4892.3189.4190.5290.011,049,700
03 Aug 202390.5992.9790.0491.5291.011,873,200
02 Aug 202391.8992.0390.2590.8290.31750,100
01 Aug 202391.9793.5990.8592.9792.451,102,400
31 Jul 202394.2594.7892.6092.7692.24874,700
28 Jul 202394.2295.1393.3894.4193.881,282,700
27 Jul 202395.0095.3193.1593.5893.06928,900
26 Jul 202395.7695.9293.5094.0893.551,908,800
25 Jul 202390.1296.3588.4496.1195.571,793,100
24 Jul 202390.7891.0489.9890.5290.011,451,100
21 Jul 202391.5291.5590.4090.8190.30652,900
20 Jul 202391.5891.7390.0191.5491.03960,100
19 Jul 202390.0090.9989.7390.9490.431,055,000
18 Jul 202389.2990.0088.4089.9889.481,175,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...