Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

88.01

+0.24

(+0.27%)

At close: 04:00PM EST

86.51

-1.50

(-1.70%)

After hours:

04:28PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	87.37	88.45	86.80	88.01	88.01	759,100
03 Feb 2023	89.29	89.69	87.54	87.77	87.77	1,585,600
02 Feb 2023	88.50	90.91	87.03	89.90	89.90	1,712,400
01 Feb 2023	87.41	89.36	86.88	89.01	89.01	1,167,300
31 Jan 2023	86.16	88.19	86.03	88.16	88.16	1,057,800
30 Jan 2023	87.92	88.55	86.34	86.34	86.34	1,949,700
27 Jan 2023	88.15	88.61	87.02	88.45	88.45	1,008,600
26 Jan 2023	87.51	88.78	87.11	88.77	88.77	529,100
25 Jan 2023	86.58	87.65	85.56	87.00	87.00	944,000
24 Jan 2023	88.75	89.53	87.23	87.26	87.26	527,900
23 Jan 2023	87.38	89.60	87.10	89.25	89.25	633,900
20 Jan 2023	86.31	87.53	85.97	87.40	87.40	1,564,200
19 Jan 2023	86.01	87.27	85.14	85.52	85.52	899,900
18 Jan 2023	87.23	87.54	86.32	86.39	86.39	765,500
17 Jan 2023	87.81	87.99	85.76	86.74	86.74	976,600
13 Jan 2023	85.88	87.81	85.77	87.57	87.57	767,100
12 Jan 2023	85.79	87.23	85.13	86.52	86.52	854,300
11 Jan 2023	85.46	85.75	84.16	84.73	84.73	766,100
10 Jan 2023	84.67	85.38	83.78	85.24	85.24	3,148,800
09 Jan 2023	84.55	86.49	83.80	84.80	84.80	3,190,500
06 Jan 2023	84.16	84.80	83.21	83.89	83.89	1,484,600
05 Jan 2023	82.35	83.27	81.34	83.27	83.27	978,100
04 Jan 2023	82.48	83.97	82.23	83.13	83.13	691,700
03 Jan 2023	82.68	84.14	81.67	82.49	82.49	1,469,600
30 Dec 2022	82.00	82.92	81.60	82.21	82.21	707,900
29 Dec 2022	81.97	83.18	81.37	82.88	82.88	776,200
28 Dec 2022	83.06	83.38	81.64	81.68	81.68	726,500
27 Dec 2022	82.72	83.28	82.03	82.77	82.77	773,700
23 Dec 2022	81.69	82.64	80.76	82.58	82.58	302,000
22 Dec 2022	81.55	82.24	79.62	81.66	81.66	506,400
21 Dec 2022	80.81	82.50	80.28	82.41	82.41	720,500
20 Dec 2022	80.12	81.34	80.12	80.31	80.31	935,700
19 Dec 2022	80.45	81.09	79.50	80.00	80.00	1,615,800
16 Dec 2022	79.00	81.13	78.37	80.50	80.50	1,470,700
15 Dec 2022	81.54	82.27	79.26	79.42	79.42	1,280,800
14 Dec 2022	82.92	85.08	82.25	83.51	83.51	1,119,200
13 Dec 2022	81.61	82.48	81.07	82.24	82.24	1,836,000
12 Dec 2022	80.42	80.87	78.50	79.33	79.33	1,520,300
09 Dec 2022	81.33	82.10	80.15	80.26	80.26	1,192,300
08 Dec 2022	81.34	82.24	80.36	81.45	81.45	5,392,900
07 Dec 2022	82.13	83.76	80.38	80.71	80.71	1,901,300
06 Dec 2022	82.44	83.49	81.46	82.29	82.29	1,256,600
05 Dec 2022	82.99	83.49	82.01	82.58	82.58	1,334,700
02 Dec 2022	81.78	84.30	81.03	84.09	84.09	750,600
01 Dec 2022	82.93	84.12	82.02	82.73	82.73	1,008,600
30 Nov 2022	80.21	82.24	79.10	82.21	82.21	1,380,100
29 Nov 2022	80.78	81.23	79.83	80.23	80.23	624,100
28 Nov 2022	81.61	82.07	80.50	80.89	80.89	1,191,400
25 Nov 2022	82.59	83.33	82.08	82.87	82.87	295,700
23 Nov 2022	80.98	82.76	80.78	82.63	82.63	911,900
22 Nov 2022	80.13	81.65	80.01	81.25	81.25	566,100
21 Nov 2022	79.83	80.88	79.25	79.75	79.75	1,404,400
18 Nov 2022	79.58	80.71	78.67	80.40	80.40	950,600
17 Nov 2022	77.81	79.20	77.81	78.28	78.28	1,048,700
16 Nov 2022	78.23	79.58	77.89	79.12	79.12	780,200
15 Nov 2022	80.78	81.58	78.21	78.41	78.41	897,000
14 Nov 2022	79.30	80.10	78.74	79.09	79.09	1,031,000
11 Nov 2022	77.92	80.18	77.26	79.73	79.73	1,060,200
10 Nov 2022	74.64	77.63	74.27	77.61	77.61	1,421,100
09 Nov 2022	76.17	76.27	72.18	72.22	72.22	1,144,600
09 Nov 2022	0.22 Dividend
08 Nov 2022	75.47	77.65	75.35	76.97	76.75	1,399,600
07 Nov 2022	75.76	76.95	74.87	75.72	75.50	2,222,600
04 Nov 2022	74.83	75.17	72.46	75.07	74.86	2,164,100
03 Nov 2022	70.36	74.40	69.05	73.68	73.47	5,161,200
02 Nov 2022	69.08	69.08	66.76	66.76	66.57	2,671,700
01 Nov 2022	69.36	70.09	68.41	68.96	68.76	1,905,700
31 Oct 2022	67.85	68.92	67.20	68.59	68.39	2,017,600
28 Oct 2022	68.29	69.93	67.71	68.11	67.92	3,562,200
27 Oct 2022	69.20	70.84	68.01	68.20	68.01	4,591,600
26 Oct 2022	70.00	71.09	68.56	69.58	69.38	4,716,200
25 Oct 2022	77.29	77.45	66.00	70.69	70.49	9,604,900
24 Oct 2022	84.45	86.21	84.22	85.01	84.77	1,949,600
21 Oct 2022	82.87	84.75	82.18	83.94	83.70	2,240,500
20 Oct 2022	83.28	84.70	81.93	82.53	82.29	1,117,800
19 Oct 2022	84.05	84.79	82.10	83.08	82.84	946,700
18 Oct 2022	85.60	86.38	83.48	84.83	84.59	717,200
17 Oct 2022	82.88	83.66	81.53	83.34	83.10	1,826,000
14 Oct 2022	83.61	84.23	81.37	81.51	81.28	834,300
13 Oct 2022	79.85	83.61	78.48	83.10	82.86	796,300
12 Oct 2022	81.21	81.71	80.38	81.41	81.18	1,113,400
11 Oct 2022	81.13	82.30	80.34	81.24	81.01	794,500
10 Oct 2022	81.63	82.25	80.93	81.63	81.40	812,200
07 Oct 2022	82.54	82.74	80.60	81.13	80.90	905,800
06 Oct 2022	84.53	85.52	83.65	83.94	83.70	1,171,700
05 Oct 2022	83.28	85.69	82.74	84.94	84.70	1,523,500
04 Oct 2022	83.84	84.74	83.07	84.43	84.19	3,442,000
03 Oct 2022	82.22	83.30	81.07	82.12	81.89	2,237,100
30 Sept 2022	80.70	82.18	80.56	81.03	80.80	1,188,400
29 Sept 2022	81.15	81.55	79.22	80.29	80.06	1,149,900
28 Sept 2022	80.53	83.11	79.66	82.39	82.15	1,776,000
27 Sept 2022	82.45	83.30	78.91	79.73	79.50	1,402,800
26 Sept 2022	82.30	83.44	80.99	81.49	81.26	1,455,300
23 Sept 2022	82.62	83.01	80.32	82.77	82.53	2,678,500
22 Sept 2022	87.67	87.77	83.65	84.27	84.03	2,852,000
21 Sept 2022	91.20	91.71	87.60	87.64	87.39	1,351,600
20 Sept 2022	94.05	94.05	90.22	90.67	90.41	1,505,000
19 Sept 2022	92.83	95.33	92.83	95.21	94.94	790,200
16 Sept 2022	96.06	96.06	92.15	93.91	93.64	2,813,700
15 Sept 2022	96.80	97.94	96.62	97.44	97.16	2,231,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6315+0.0009(+0.15%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.57+1.46(+1.97%)

GOLD1,883.10+3.60(+0.19%)

Crown Holdings, Inc. (CCK)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6315
+0.0009(+0.15%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.57
+1.46(+1.97%)

GOLD
1,883.10
+3.60(+0.19%)