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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	82.45	83.30	78.91	79.89	79.89	560,211
26 Sept 2022	82.30	83.44	80.99	81.49	81.49	1,455,300
23 Sept 2022	82.62	83.01	80.32	82.77	82.77	2,678,500
22 Sept 2022	87.67	87.77	83.65	84.27	84.27	2,852,000
21 Sept 2022	91.20	91.71	87.60	87.64	87.64	1,351,600
20 Sept 2022	94.05	94.05	90.22	90.67	90.67	1,505,000
19 Sept 2022	92.83	95.33	92.83	95.21	95.21	790,200
16 Sept 2022	96.06	96.06	92.15	93.91	93.91	2,813,700
15 Sept 2022	96.80	97.94	96.62	97.44	97.44	2,231,000
14 Sept 2022	97.50	97.74	96.14	97.22	97.22	1,903,500
13 Sept 2022	97.78	97.98	96.56	97.37	97.37	1,252,400
12 Sept 2022	99.00	100.39	98.96	100.30	100.30	1,130,500
09 Sept 2022	98.42	99.22	97.73	98.73	98.73	1,552,600
08 Sept 2022	93.90	98.01	93.90	97.90	97.90	1,247,400
07 Sept 2022	92.71	95.82	92.05	95.56	95.56	1,038,300
06 Sept 2022	91.02	92.37	90.82	92.15	92.15	955,000
02 Sept 2022	92.79	93.32	90.71	91.37	91.37	791,300
01 Sept 2022	90.00	91.09	88.48	91.02	91.02	736,400
31 Aug 2022	92.71	92.71	90.42	90.59	90.59	972,600
30 Aug 2022	92.12	92.79	89.92	92.15	92.15	1,077,200
29 Aug 2022	91.58	92.87	91.11	91.75	91.75	585,600
26 Aug 2022	96.76	97.66	92.10	92.12	92.12	1,431,000
25 Aug 2022	98.54	98.72	96.33	96.92	96.92	1,160,700
24 Aug 2022	96.83	97.91	96.38	97.73	97.73	868,400
23 Aug 2022	96.08	96.91	95.62	96.30	96.30	768,300
22 Aug 2022	96.92	97.31	95.46	95.56	95.56	719,200
19 Aug 2022	100.10	101.01	98.14	98.57	98.57	613,400
18 Aug 2022	99.82	101.45	99.69	100.73	100.73	724,700
17 Aug 2022	100.52	101.35	99.98	100.19	100.19	875,100
16 Aug 2022	100.31	102.68	100.00	101.77	101.77	926,000
15 Aug 2022	99.38	100.95	99.13	100.64	100.64	1,488,100
12 Aug 2022	98.45	100.20	97.83	100.13	100.13	929,300
11 Aug 2022	96.69	98.73	96.60	97.39	97.39	899,700
10 Aug 2022	93.57	98.43	93.57	96.82	96.82	1,835,600
10 Aug 2022	0.22 Dividend
09 Aug 2022	93.19	93.19	91.53	91.80	91.58	1,113,900
08 Aug 2022	90.84	93.53	90.84	93.05	92.83	1,193,900
05 Aug 2022	91.42	93.36	89.34	90.30	90.08	1,702,100
04 Aug 2022	95.23	95.23	87.83	92.44	92.22	3,708,000
03 Aug 2022	99.98	99.98	97.82	99.31	99.07	608,100
02 Aug 2022	100.12	100.54	98.58	99.03	98.79	1,059,800
01 Aug 2022	100.66	101.63	100.17	100.67	100.43	678,000
29 Jul 2022	100.15	101.82	100.11	101.68	101.44	861,800
28 Jul 2022	98.78	100.57	97.45	100.19	99.95	902,200
27 Jul 2022	97.28	98.86	95.76	98.01	97.78	756,700
26 Jul 2022	95.21	96.54	94.66	95.56	95.33	816,800
25 Jul 2022	94.88	97.14	94.03	95.65	95.42	886,600
22 Jul 2022	97.10	97.71	94.42	94.93	94.70	1,384,900
21 Jul 2022	93.01	97.34	91.25	97.32	97.09	2,655,100
20 Jul 2022	92.20	94.11	92.20	93.83	93.61	1,219,600
19 Jul 2022	88.67	92.50	88.67	92.15	91.93	955,700
18 Jul 2022	88.97	89.55	87.71	88.32	88.11	1,133,000
15 Jul 2022	88.87	89.02	87.64	88.12	87.91	860,600
14 Jul 2022	87.00	87.63	85.85	87.34	87.13	1,093,900
13 Jul 2022	86.93	89.52	86.65	88.38	88.17	1,261,800
12 Jul 2022	88.14	89.72	87.66	88.07	87.86	938,100
11 Jul 2022	88.28	89.12	87.76	88.40	88.19	1,608,100
08 Jul 2022	90.26	91.08	87.17	88.84	88.63	1,967,200
07 Jul 2022	91.44	92.14	91.08	91.34	91.12	915,600
06 Jul 2022	91.08	91.74	89.85	91.08	90.86	1,142,500
05 Jul 2022	91.52	92.36	88.04	90.45	90.23	2,557,300
01 Jul 2022	91.84	93.79	91.43	93.00	92.78	3,367,500
30 Jun 2022	91.86	93.43	91.26	92.17	91.95	851,100
29 Jun 2022	95.21	95.21	92.16	93.24	93.02	789,000
28 Jun 2022	96.64	97.33	94.52	94.69	94.46	803,100
27 Jun 2022	95.64	96.80	94.71	96.05	95.82	670,100
24 Jun 2022	90.00	95.63	89.66	95.43	95.20	3,194,900
23 Jun 2022	90.67	91.13	88.09	89.58	89.37	1,334,100
22 Jun 2022	90.99	91.59	90.24	90.58	90.36	1,166,700
21 Jun 2022	93.59	94.72	91.96	92.10	91.88	1,354,800
17 Jun 2022	92.51	93.18	91.28	92.98	92.76	1,095,700
16 Jun 2022	93.78	94.14	91.75	92.17	91.95	1,373,200
15 Jun 2022	95.55	97.14	92.62	95.83	95.60	1,607,700
14 Jun 2022	93.71	94.24	92.11	94.02	93.79	1,542,700
13 Jun 2022	96.20	96.52	92.23	93.78	93.56	2,414,300
10 Jun 2022	102.00	102.00	99.16	99.17	98.93	1,220,900
09 Jun 2022	104.55	104.74	102.44	102.73	102.48	897,200
08 Jun 2022	108.92	109.21	106.02	106.44	106.18	657,500
07 Jun 2022	107.16	110.80	106.98	109.97	109.71	932,200
06 Jun 2022	107.58	108.43	107.17	107.85	107.59	409,800
03 Jun 2022	105.59	107.00	105.47	106.85	106.59	401,100
02 Jun 2022	104.39	107.08	104.07	107.03	106.77	425,200
01 Jun 2022	104.84	105.42	102.96	104.34	104.09	723,400
31 May 2022	106.29	106.30	104.12	104.44	104.19	1,102,500
27 May 2022	104.90	106.94	104.20	106.93	106.67	1,261,400
26 May 2022	102.40	104.11	102.40	103.44	103.19	738,800
25 May 2022	99.61	102.42	98.89	101.84	101.60	1,118,800
24 May 2022	100.69	101.84	98.36	100.09	99.85	952,100
23 May 2022	101.91	102.94	101.30	102.15	101.91	1,088,400
20 May 2022	102.12	102.40	98.39	101.08	100.84	1,432,900
19 May 2022	100.42	101.88	99.40	101.05	100.81	1,226,800
18 May 2022	105.50	105.50	100.64	101.09	100.85	760,000
17 May 2022	107.61	108.17	105.71	106.31	106.06	796,900
16 May 2022	103.77	106.34	103.36	105.38	105.13	1,148,500
13 May 2022	102.16	104.95	101.79	103.66	103.41	1,109,900
12 May 2022	100.00	102.95	100.00	101.51	101.27	1,187,900
11 May 2022	101.15	104.73	100.90	101.26	101.02	1,209,100
11 May 2022	0.22 Dividend
10 May 2022	103.27	104.36	99.36	102.04	101.58	1,962,500
09 May 2022	103.73	104.56	101.19	101.73	101.27	1,166,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,214.49-220.33(-1.93%)

NZD/USD0.5633-0.0006(-0.10%)

ALL ORDS6,696.50+29.00(+0.43%)

OIL78.00+1.29(+1.68%)

GOLD1,637.60+4.20(+0.26%)

Crown Holdings, Inc. (CCK)

NZX 50
11,214.49
-220.33(-1.93%)

NZD/USD
0.5633
-0.0006(-0.10%)

ALL ORDS
6,696.50
+29.00(+0.43%)

OIL
78.00
+1.29(+1.68%)

GOLD
1,637.60
+4.20(+0.26%)