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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	87.46	88.65	87.02	88.48	88.48	1,085,000
01 Dec 2023	85.85	88.42	85.47	88.04	88.04	1,598,500
30 Nov 2023	84.37	86.13	83.68	86.01	86.01	2,016,800
29 Nov 2023	82.68	84.33	82.50	84.07	84.07	1,262,600
28 Nov 2023	82.83	82.95	81.82	82.19	82.19	866,800
27 Nov 2023	82.35	83.11	81.59	82.64	82.64	1,594,300
24 Nov 2023	82.72	83.45	82.49	82.94	82.94	334,500
22 Nov 2023	83.17	83.60	82.27	82.33	82.33	653,700
21 Nov 2023	82.77	83.33	82.29	83.17	83.17	832,800
20 Nov 2023	83.39	83.93	82.03	83.06	83.06	2,369,600
17 Nov 2023	83.86	84.48	82.82	83.59	83.59	1,581,600
16 Nov 2023	83.46	84.58	82.71	83.36	83.36	1,167,300
15 Nov 2023	83.28	84.64	83.13	84.13	84.13	1,030,300
14 Nov 2023	81.48	83.47	80.92	83.14	83.14	813,900
13 Nov 2023	80.10	80.91	79.56	80.20	80.20	981,100
10 Nov 2023	79.99	80.54	79.23	80.42	80.42	1,038,300
09 Nov 2023	81.71	81.75	79.51	79.87	79.87	2,116,200
08 Nov 2023	81.37	81.99	80.87	81.21	81.21	1,471,800
07 Nov 2023	81.86	82.49	80.92	81.13	81.13	1,559,900
07 Nov 2023	0.24 Dividend
06 Nov 2023	83.12	83.98	82.18	82.56	82.32	1,524,200
03 Nov 2023	82.21	83.97	81.41	83.31	83.07	1,992,500
02 Nov 2023	81.65	82.82	80.36	81.03	80.79	1,553,700
01 Nov 2023	80.70	81.32	80.08	80.91	80.67	1,606,100
31 Oct 2023	80.46	81.29	80.06	80.60	80.37	1,192,100
30 Oct 2023	80.34	81.11	79.58	80.38	80.15	1,911,200
27 Oct 2023	81.33	81.33	78.86	79.52	79.29	1,257,500
26 Oct 2023	79.61	82.82	79.61	81.13	80.89	1,153,900
25 Oct 2023	81.01	81.73	78.97	79.27	79.04	1,295,700
24 Oct 2023	78.31	82.02	77.13	81.60	81.36	2,671,500
23 Oct 2023	77.83	78.22	76.60	77.02	76.80	1,390,900
20 Oct 2023	79.78	80.42	77.92	78.32	78.09	1,059,600
19 Oct 2023	80.48	81.32	79.49	79.89	79.66	979,500
18 Oct 2023	81.82	82.38	81.14	81.20	80.96	1,411,300
17 Oct 2023	80.14	83.11	80.05	82.71	82.47	930,800
16 Oct 2023	80.15	81.44	79.49	81.08	80.84	875,100
13 Oct 2023	80.63	81.11	78.51	79.36	79.13	970,600
12 Oct 2023	82.43	82.67	79.67	80.13	79.90	1,132,900
11 Oct 2023	84.99	85.87	83.25	83.87	83.63	857,200
10 Oct 2023	83.27	85.01	82.66	84.51	84.26	1,582,500
09 Oct 2023	81.71	84.20	80.00	83.70	83.46	1,755,600
06 Oct 2023	85.49	85.66	82.10	82.13	81.89	1,810,200
05 Oct 2023	87.48	88.04	84.65	85.57	85.32	1,212,300
04 Oct 2023	87.31	87.95	86.11	87.76	87.50	716,900
03 Oct 2023	87.12	88.29	86.20	86.81	86.56	688,700
02 Oct 2023	88.15	89.00	87.64	88.06	87.80	615,300
29 Sept 2023	89.30	89.83	88.30	88.48	88.22	688,800
28 Sept 2023	86.76	88.84	86.32	88.15	87.89	554,400
27 Sept 2023	86.07	87.72	85.43	86.58	86.33	879,200
26 Sept 2023	86.44	87.00	85.62	85.70	85.45	574,000
25 Sept 2023	87.00	87.49	86.26	87.08	86.83	573,600
22 Sept 2023	88.35	88.68	87.47	87.50	87.25	463,700
21 Sept 2023	90.10	90.10	88.29	88.35	88.09	702,400
20 Sept 2023	89.92	91.46	89.17	90.37	90.11	568,700
19 Sept 2023	90.38	91.03	89.27	89.71	89.45	624,300
18 Sept 2023	90.30	90.92	89.60	90.30	90.04	399,100
15 Sept 2023	91.57	92.34	89.71	90.34	90.08	1,162,500
14 Sept 2023	91.21	92.36	90.91	91.93	91.66	1,063,500
13 Sept 2023	89.08	91.56	88.47	90.26	90.00	988,600
12 Sept 2023	89.22	89.65	88.28	89.40	89.14	778,700
11 Sept 2023	90.73	91.59	89.10	89.34	89.08	1,266,100
08 Sept 2023	89.24	90.17	88.88	89.94	89.68	419,700
07 Sept 2023	90.04	90.90	88.86	88.95	88.69	888,800
06 Sept 2023	91.85	92.31	90.20	90.81	90.55	464,200
05 Sept 2023	92.92	92.97	91.20	92.05	91.78	846,800
01 Sept 2023	93.27	94.49	93.27	93.87	93.60	599,300
31 Aug 2023	92.74	93.18	92.49	92.66	92.39	480,000
30 Aug 2023	91.92	93.04	91.52	92.33	92.06	616,600
29 Aug 2023	90.06	91.80	89.35	91.65	91.38	745,000
28 Aug 2023	88.67	89.98	88.38	89.72	89.46	435,600
25 Aug 2023	89.15	89.35	87.91	88.53	88.27	451,100
24 Aug 2023	87.61	88.96	87.40	88.55	88.29	673,300
23 Aug 2023	87.88	87.91	87.30	87.90	87.64	723,100
22 Aug 2023	87.49	87.91	86.57	87.78	87.52	529,300
21 Aug 2023	87.84	88.08	86.26	87.37	87.12	1,384,900
18 Aug 2023	87.16	87.63	86.69	87.55	87.30	699,900
17 Aug 2023	88.17	89.23	87.62	87.94	87.68	598,700
16 Aug 2023	87.96	89.22	87.91	88.09	87.83	817,500
15 Aug 2023	88.41	89.25	88.10	88.15	87.89	510,600
14 Aug 2023	88.70	89.38	87.79	89.22	88.96	863,000
11 Aug 2023	88.70	89.28	88.38	88.99	88.73	610,100
10 Aug 2023	88.78	90.35	88.18	89.13	88.87	1,495,300
09 Aug 2023	88.83	89.45	88.21	88.46	88.20	853,500
09 Aug 2023	0.24 Dividend
08 Aug 2023	89.09	89.84	88.23	89.32	88.82	1,494,300
07 Aug 2023	90.83	91.01	89.68	90.26	89.76	566,500
04 Aug 2023	91.48	92.31	89.41	90.52	90.01	1,049,700
03 Aug 2023	90.59	92.97	90.04	91.52	91.01	1,873,200
02 Aug 2023	91.89	92.03	90.25	90.82	90.31	750,100
01 Aug 2023	91.97	93.59	90.85	92.97	92.45	1,102,400
31 Jul 2023	94.25	94.78	92.60	92.76	92.24	874,700
28 Jul 2023	94.22	95.13	93.38	94.41	93.88	1,282,700
27 Jul 2023	95.00	95.31	93.15	93.58	93.06	928,900
26 Jul 2023	95.76	95.92	93.50	94.08	93.55	1,908,800
25 Jul 2023	90.12	96.35	88.44	96.11	95.57	1,793,100
24 Jul 2023	90.78	91.04	89.98	90.52	90.01	1,451,100
21 Jul 2023	91.52	91.55	90.40	90.81	90.30	652,900
20 Jul 2023	91.58	91.73	90.01	91.54	91.03	960,100
19 Jul 2023	90.00	90.99	89.73	90.94	90.43	1,055,000
18 Jul 2023	89.29	90.00	88.40	89.98	89.48	1,175,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,356.99-10.82(-0.10%)

NZD/USD0.6161-0.0004(-0.06%)

ALL ORDS7,269.80-66.30(-0.90%)

OIL73.75+0.71(+0.97%)

GOLD2,055.00+12.80(+0.63%)

Crown Holdings, Inc. (CCK)

NZX 50
11,356.99
-10.82(-0.10%)

NZD/USD
0.6161
-0.0004(-0.06%)

ALL ORDS
7,269.80
-66.30(-0.90%)

OIL
73.75
+0.71(+0.97%)

GOLD
2,055.00
+12.80(+0.63%)