Australia markets close in 2 hours 37 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.05-0.22 (-0.28%)
At close: 04:00PM EDT
77.05 0.00 (0.00%)
After hours: 04:32PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202376.4877.1276.0077.0577.05417,500
23 Mar 202378.1279.1876.9477.2777.27513,000
22 Mar 202379.3979.9377.8277.9177.911,054,200
21 Mar 202378.7379.3578.1779.1879.181,422,400
20 Mar 202377.4778.3077.0277.6477.64773,800
17 Mar 202378.3278.3276.1276.6676.661,223,100
16 Mar 202377.3878.4176.2278.3378.331,559,800
15 Mar 202379.8080.3577.6678.0078.00676,500
14 Mar 202381.5782.5280.3781.3581.35924,100
13 Mar 202380.8881.5679.4880.4480.44894,300
10 Mar 202384.0784.0781.6781.7981.791,011,800
09 Mar 202385.4086.2084.1484.1784.17677,100
08 Mar 202384.9385.7884.5085.3185.31807,300
08 Mar 20230.24 Dividend
07 Mar 202386.7887.1685.2585.4485.20732,100
06 Mar 202388.1088.5186.4787.0686.82960,700
03 Mar 202387.6088.2387.3188.0087.75444,400
02 Mar 202385.7287.0685.2486.9886.74609,700
01 Mar 202386.5187.3485.4286.0085.76906,100
28 Feb 202386.6887.5186.2286.5186.27736,900
27 Feb 202386.4687.0786.2386.6886.441,326,800
24 Feb 202386.2486.2484.5085.5885.34463,500
23 Feb 202385.7686.7284.3286.6886.441,276,100
22 Feb 202384.9785.7084.1085.2284.98869,200
21 Feb 202385.8786.5084.1584.6284.38802,700
17 Feb 202387.7687.9486.2586.7886.54606,500
16 Feb 202387.6389.1387.3687.7287.47714,200
15 Feb 202384.8988.6784.8988.6488.39870,600
14 Feb 202385.8086.8185.0385.7085.46676,100
13 Feb 202385.2785.7884.5685.6385.39661,500
10 Feb 202385.4185.6883.9184.8984.65848,300
09 Feb 202387.7788.5886.0486.1085.861,219,800
08 Feb 202390.5890.7986.0187.0386.791,505,000
07 Feb 202388.0788.7386.4488.0887.83807,300
06 Feb 202387.3788.4586.8088.0187.76759,100
03 Feb 202389.2989.6987.5487.7787.521,585,600
02 Feb 202388.5090.9187.0389.9089.651,712,400
01 Feb 202387.4189.3686.8889.0188.761,167,300
31 Jan 202386.1688.1986.0388.1687.911,057,800
30 Jan 202387.9288.5586.3486.3486.101,949,700
27 Jan 202388.1588.6187.0288.4588.201,008,600
26 Jan 202387.5188.7887.1188.7788.52529,100
25 Jan 202386.5887.6585.5687.0086.76944,000
24 Jan 202388.7589.5387.2387.2687.01527,900
23 Jan 202387.3889.6087.1089.2589.00633,900
20 Jan 202386.3187.5385.9787.4087.151,564,200
19 Jan 202386.0187.2785.1485.5285.28899,900
18 Jan 202387.2387.5486.3286.3986.15765,500
17 Jan 202387.8187.9985.7686.7486.50976,600
13 Jan 202385.8887.8185.7787.5787.32767,100
12 Jan 202385.7987.2385.1386.5286.28854,300
11 Jan 202385.4685.7584.1684.7384.49766,100
10 Jan 202384.6785.3883.7885.2485.003,148,800
09 Jan 202384.5586.4983.8084.8084.563,190,500
06 Jan 202384.1684.8083.2183.8983.651,484,600
05 Jan 202382.3583.2781.3483.2783.04978,100
04 Jan 202382.4883.9782.2383.1382.90691,700
03 Jan 202382.6884.1481.6782.4982.261,469,600
30 Dec 202282.0082.9281.6082.2181.98707,900
29 Dec 202281.9783.1881.3782.8882.65776,200
28 Dec 202283.0683.3881.6481.6881.45726,500
27 Dec 202282.7283.2882.0382.7782.54773,700
23 Dec 202281.6982.6480.7682.5882.35302,000
22 Dec 202281.5582.2479.6281.6681.43506,400
21 Dec 202280.8182.5080.2882.4182.18720,500
20 Dec 202280.1281.3480.1280.3180.08935,700
19 Dec 202280.4581.0979.5080.0079.781,615,800
16 Dec 202279.0081.1378.3780.5080.271,470,700
15 Dec 202281.5482.2779.2679.4279.201,280,800
14 Dec 202282.9285.0882.2583.5183.281,119,200
13 Dec 202281.6182.4881.0782.2482.011,836,000
12 Dec 202280.4280.8778.5079.3379.111,520,300
09 Dec 202281.3382.1080.1580.2680.031,192,300
08 Dec 202281.3482.2480.3681.4581.225,392,900
07 Dec 202282.1383.7680.3880.7180.481,901,300
06 Dec 202282.4483.4981.4682.2982.061,256,600
05 Dec 202282.9983.4982.0182.5882.351,334,700
02 Dec 202281.7884.3081.0384.0983.85750,600
01 Dec 202282.9384.1282.0282.7382.501,008,600
30 Nov 202280.2182.2479.1082.2181.981,380,100
29 Nov 202280.7881.2379.8380.2380.00624,100
28 Nov 202281.6182.0780.5080.8980.661,191,400
25 Nov 202282.5983.3382.0882.8782.64295,700
23 Nov 202280.9882.7680.7882.6382.40911,900
22 Nov 202280.1381.6580.0181.2581.02566,100
21 Nov 202279.8380.8879.2579.7579.531,404,400
18 Nov 202279.5880.7178.6780.4080.17950,600
17 Nov 202277.8179.2077.8178.2878.061,048,700
16 Nov 202278.2379.5877.8979.1278.90780,200
15 Nov 202280.7881.5878.2178.4178.19897,000
14 Nov 202279.3080.1078.7479.0978.871,031,000
11 Nov 202277.9280.1877.2679.7379.511,060,200
10 Nov 202274.6477.6374.2777.6177.391,421,100
09 Nov 202276.1776.2772.1872.2272.021,144,600
09 Nov 20220.22 Dividend
08 Nov 202275.4777.6575.3576.9776.531,399,600
07 Nov 202275.7676.9574.8775.7275.292,222,600
04 Nov 202274.8375.1772.4675.0774.652,164,100
03 Nov 202270.3674.4069.0573.6873.265,161,200
02 Nov 202269.0869.0866.7666.7666.382,671,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...