Australia markets open in 5 hours 1 minute

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.77-1.50 (-1.78%)
At close: 04:00PM EDT
82.77 0.00 (0.00%)
After hours: 04:51PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202282.6283.0180.3282.7782.772,678,500
22 Sept 202287.6787.7783.6584.2784.272,852,000
21 Sept 202291.2091.7187.6087.6487.641,351,600
20 Sept 202294.0594.0590.2290.6790.671,505,000
19 Sept 202292.8395.3392.8395.2195.21790,200
16 Sept 202296.0696.0692.1593.9193.912,813,700
15 Sept 202296.8097.9496.6297.4497.442,231,000
14 Sept 202297.5097.7496.1497.2297.221,903,500
13 Sept 202297.7897.9896.5697.3797.371,252,400
12 Sept 202299.00100.3998.96100.30100.301,130,500
09 Sept 202298.4299.2297.7398.7398.731,552,600
08 Sept 202293.9098.0193.9097.9097.901,247,400
07 Sept 202292.7195.8292.0595.5695.561,038,300
06 Sept 202291.0292.3790.8292.1592.15955,000
02 Sept 202292.7993.3290.7191.3791.37791,300
01 Sept 202290.0091.0988.4891.0291.02736,400
31 Aug 202292.7192.7190.4290.5990.59972,600
30 Aug 202292.1292.7989.9292.1592.151,077,200
29 Aug 202291.5892.8791.1191.7591.75585,600
26 Aug 202296.7697.6692.1092.1292.121,431,000
25 Aug 202298.5498.7296.3396.9296.921,160,700
24 Aug 202296.8397.9196.3897.7397.73868,400
23 Aug 202296.0896.9195.6296.3096.30768,300
22 Aug 202296.9297.3195.4695.5695.56719,200
19 Aug 2022100.10101.0198.1498.5798.57613,400
18 Aug 202299.82101.4599.69100.73100.73724,700
17 Aug 2022100.52101.3599.98100.19100.19875,100
16 Aug 2022100.31102.68100.00101.77101.77926,000
15 Aug 202299.38100.9599.13100.64100.641,488,100
12 Aug 202298.45100.2097.83100.13100.13929,300
11 Aug 202296.6998.7396.6097.3997.39899,700
10 Aug 202293.5798.4393.5796.8296.821,835,600
10 Aug 20220.22 Dividend
09 Aug 202293.1993.1991.5391.8091.581,113,900
08 Aug 202290.8493.5390.8493.0592.831,193,900
05 Aug 202291.4293.3689.3490.3090.081,702,100
04 Aug 202295.2395.2387.8392.4492.223,708,000
03 Aug 202299.9899.9897.8299.3199.07608,100
02 Aug 2022100.12100.5498.5899.0398.791,059,800
01 Aug 2022100.66101.63100.17100.67100.43678,000
29 July 2022100.15101.82100.11101.68101.44861,800
28 July 202298.78100.5797.45100.1999.95902,200
27 July 202297.2898.8695.7698.0197.78756,700
26 July 202295.2196.5494.6695.5695.33816,800
25 July 202294.8897.1494.0395.6595.42886,600
22 July 202297.1097.7194.4294.9394.701,384,900
21 July 202293.0197.3491.2597.3297.092,655,100
20 July 202292.2094.1192.2093.8393.611,219,600
19 July 202288.6792.5088.6792.1591.93955,700
18 July 202288.9789.5587.7188.3288.111,133,000
15 July 202288.8789.0287.6488.1287.91860,600
14 July 202287.0087.6385.8587.3487.131,093,900
13 July 202286.9389.5286.6588.3888.171,261,800
12 July 202288.1489.7287.6688.0787.86938,100
11 July 202288.2889.1287.7688.4088.191,608,100
08 July 202290.2691.0887.1788.8488.631,967,200
07 July 202291.4492.1491.0891.3491.12915,600
06 July 202291.0891.7489.8591.0890.861,142,500
05 July 202291.5292.3688.0490.4590.232,557,300
01 July 202291.8493.7991.4393.0092.783,367,500
30 June 202291.8693.4391.2692.1791.95851,100
29 June 202295.2195.2192.1693.2493.02789,000
28 June 202296.6497.3394.5294.6994.46803,100
27 June 202295.6496.8094.7196.0595.82670,100
24 June 202290.0095.6389.6695.4395.203,194,900
23 June 202290.6791.1388.0989.5889.371,334,100
22 June 202290.9991.5990.2490.5890.361,166,700
21 June 202293.5994.7291.9692.1091.881,354,800
17 June 202292.5193.1891.2892.9892.761,095,700
16 June 202293.7894.1491.7592.1791.951,373,200
15 June 202295.5597.1492.6295.8395.601,607,700
14 June 202293.7194.2492.1194.0293.791,542,700
13 June 202296.2096.5292.2393.7893.562,414,300
10 June 2022102.00102.0099.1699.1798.931,220,900
09 June 2022104.55104.74102.44102.73102.48897,200
08 June 2022108.92109.21106.02106.44106.18657,500
07 June 2022107.16110.80106.98109.97109.71932,200
06 June 2022107.58108.43107.17107.85107.59409,800
03 June 2022105.59107.00105.47106.85106.59401,100
02 June 2022104.39107.08104.07107.03106.77425,200
01 June 2022104.84105.42102.96104.34104.09723,400
31 May 2022106.29106.30104.12104.44104.191,102,500
27 May 2022104.90106.94104.20106.93106.671,261,400
26 May 2022102.40104.11102.40103.44103.19738,800
25 May 202299.61102.4298.89101.84101.601,118,800
24 May 2022100.69101.8498.36100.0999.85952,100
23 May 2022101.91102.94101.30102.15101.911,088,400
20 May 2022102.12102.4098.39101.08100.841,432,900
19 May 2022100.42101.8899.40101.05100.811,226,800
18 May 2022105.50105.50100.64101.09100.85760,000
17 May 2022107.61108.17105.71106.31106.06796,900
16 May 2022103.77106.34103.36105.38105.131,148,500
13 May 2022102.16104.95101.79103.66103.411,109,900
12 May 2022100.00102.95100.00101.51101.271,187,900
11 May 2022101.15104.73100.90101.26101.021,209,100
11 May 20220.22 Dividend
10 May 2022103.27104.3699.36102.04101.581,962,500
09 May 2022103.73104.56101.19101.73101.271,166,000
06 May 2022107.58108.41104.45105.50105.021,021,600
05 May 2022112.94113.99107.38109.26108.761,232,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...