Dark

CCK
Crown Holdings Inc.
stock NYSE

At Close

Jul 25, 2025 3:59:57 PM EDT

102.95USD-1.200%(-1.25)1,369,401

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2025 9:16:30 AM EDT

106.50USD+2.207%(+2.30)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

102.98USD+0.029%(+0.03)10,237

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	103.6000	103.6000	102.3200	102.9500	-1.200%	1,369,401	0.000%
2025-07-24	106.0100	106.8650	103.9700	104.2000	-1.082%	1,896,431	-1.200%
2025-07-23	105.8500	106.4600	104.0300	105.3400	+0.276%	2,129,032	-2.269%
2025-07-22	108.7400	108.7400	104.0500	105.0500	+0.286%	3,720,606	-1.999%
2025-07-21	106.1300	106.5450	104.6100	104.7500	-1.393%	1,914,077	-1.718%
2025-07-18	106.4100	106.8100	105.2850	106.2300	-0.066%	756,944	-3.088%
2025-07-17	105.6700	106.9700	105.1150	106.3000	-0.066%	1,044,448	-3.151%
2025-07-16	105.5400	106.8300	105.0100	106.3700	+0.653%	1,170,141	-3.215%
2025-07-15	107.2500	107.6700	105.5700	105.6800	-1.445%	768,194	-2.583%
2025-07-14	106.7800	107.7150	106.3850	107.2300	+0.047%	767,943	-3.991%
2025-07-11	107.0900	107.9400	106.4700	107.1800	-0.251%	790,272	-3.947%
2025-07-10	107.8900	109.2350	107.4500	107.4500	-0.472%	772,449	-4.188%
2025-07-09	109.1900	109.4800	106.9400	107.9600	-0.148%	782,983	-4.641%
2025-07-08	108.2100	109.1200	108.0700	108.1200	0.000%	902,388	-4.782%
2025-07-07	107.9300	108.7900	107.7200	108.1200	+0.204%	722,122	-4.782%
2025-07-03	107.2500	108.0450	106.8100	107.9000	+0.926%	630,682	-4.588%
2025-07-02	105.1900	107.0000	105.1250	106.9100	+1.500%	982,199	-3.704%
2025-07-01	103.0900	106.0700	102.7550	105.3300	+2.282%	938,925	-2.260%
2025-06-30	103.0400	103.4000	102.1500	102.9800	-0.502%	908,882	-0.029%
2025-06-27	104.7600	105.2300	103.1200	103.5000	-0.910%	1,671,447	-0.531%
2025-06-26	104.5400	105.3800	104.3850	104.4500	+0.510%	1,053,304	-1.436%
2025-06-25	103.7300	104.3900	103.4350	103.9200	-0.450%	1,119,370	-0.933%
2025-06-24	104.6800	105.0500	103.8000	104.3900	+0.211%	1,021,059	-1.379%
2025-06-23	102.8900	104.4200	102.4600	104.1700	+0.531%	1,513,897	-1.171%
2025-06-20	103.0900	103.8600	101.9100	103.6200	+1.053%	2,792,539	-0.647%
2025-06-18	101.0300	103.6100	100.9550	102.5400	+1.485%	1,861,067	+0.400%
2025-06-17	100.8400	101.6200	100.5650	101.0400	-0.483%	1,227,926	+1.890%
2025-06-16	100.3500	101.7100	99.9000	101.5300	+1.683%	883,609	+1.399%
2025-06-13	100.1100	101.3800	99.5600	99.8500	-1.538%	803,937	+3.105%
2025-06-12	100.1700	101.7600	99.3700	101.4100	+0.745%	1,041,084	+1.519%
2025-06-11	99.8500	100.6800	99.3750	100.6600	+0.660%	977,661	+2.275%
2025-06-10	100.9700	102.0000	99.6250	100.0000	-0.646%	739,160	+2.950%
2025-06-09	100.0400	101.0000	99.8500	100.6500	+0.710%	1,394,684	+2.285%
2025-06-06	98.5000	100.0200	98.2400	99.9400	+2.324%	1,174,529	+3.012%
2025-06-05	98.5000	98.5000	96.8300	97.6700	+0.318%	722,375	+5.406%
2025-06-04	98.3300	98.4500	97.2600	97.3600	-0.855%	640,628	+5.742%
2025-06-03	96.6600	98.3600	95.6100	98.2000	+1.530%	1,438,060	+4.837%
2025-06-02	97.6200	97.9910	96.2100	96.7200	-1.807%	726,281	+6.441%
2025-05-30	98.2600	98.7700	97.5600	98.5000	-0.010%	1,403,845	+4.518%
2025-05-29	97.9700	98.7000	97.3150	98.5100	+0.623%	1,003,647	+4.507%
2025-05-28	98.1500	98.6100	97.6350	97.9000	-0.579%	1,004,318	+5.158%
2025-05-27	97.4000	98.6050	97.3900	98.4700	+1.474%	873,841	+4.550%
2025-05-23	97.5600	97.7850	96.8900	97.0400	-1.060%	913,179	+6.090%
2025-05-22	98.1400	98.4200	97.2100	98.0800	-0.295%	949,979	+4.965%
2025-05-21	98.0200	98.6000	97.6600	98.3700	-0.676%	874,564	+4.656%
2025-05-20	100.0000	100.2000	98.5400	99.0400	-1.108%	1,198,155	+3.948%
2025-05-19	98.7700	100.2350	97.8800	100.1500	+0.704%	1,117,730	+2.796%
2025-05-16	99.3200	99.7800	98.8900	99.4500	-0.131%	1,422,246	+3.519%
2025-05-15	99.1800	100.0000	98.4400	99.5800	-0.130%	1,455,934	+3.384%
2025-05-14	98.6600	100.1700	97.9800	99.7100	+2.340%	1,980,344	+3.249%
2025-05-13	98.2500	98.3700	97.3600	97.4300	-0.358%	876,867	+5.666%
2025-05-12	98.7300	99.1200	96.8200	97.7800	+0.825%	920,239	+5.287%
2025-05-09	96.8500	97.7000	96.6100	96.9800	-0.360%	730,416	+6.156%
2025-05-08	97.4500	98.1600	96.9500	97.3300	+0.237%	769,137	+5.774%
2025-05-07	97.7600	98.0700	96.8900	97.1000	-0.318%	953,405	+6.025%
2025-05-06	97.4200	98.3700	97.1300	97.4100	+0.185%	940,508	+5.687%
2025-05-05	97.2000	98.0400	96.0600	97.2300	+0.299%	892,016	+5.883%
2025-05-02	97.1900	97.7500	96.3050	96.9400	+0.864%	1,491,549	+6.200%
2025-05-01	95.2100	97.3400	94.6200	96.1100	-0.228%	1,658,045	+7.117%
2025-04-30	97.1100	98.4800	94.9600	96.3300	-0.619%	2,406,536	+6.872%
2025-04-29	94.1100	97.4500	94.0200	96.9300	+7.964%	3,684,679	+6.211%
2025-04-28	89.3100	90.1400	88.6700	89.7800	+0.526%	1,752,590	+14.669%
2025-04-25	89.2100	89.8000	88.5900	89.3100	-0.212%	1,203,331	+15.273%
2025-04-24	87.2000	90.0300	86.6200	89.5000	+3.194%	1,261,958	+15.028%
2025-04-23	87.8000	89.1900	86.3550	86.7300	-0.356%	1,276,786	+18.702%
2025-04-22	85.1000	87.2000	84.8500	87.0400	+3.348%	992,853	+18.279%
2025-04-21	84.3900	84.9900	83.2300	84.2200	-1.081%	886,088	+22.239%
2025-04-17	84.7700	85.8500	83.7600	85.1400	+1.128%	972,730	+20.918%
2025-04-16	85.3100	85.7100	83.5100	84.1900	-0.708%	867,975	+22.283%
2025-04-15	85.6700	86.3300	84.4900	84.7900	-1.453%	832,828	+21.418%
2025-04-14	85.0300	86.4850	84.2300	86.0400	+2.624%	818,993	+19.654%
2025-04-11	81.7100	84.5750	80.6363	83.8400	+2.207%	846,487	+22.793%
2025-04-10	82.5800	83.9200	80.3200	82.0300	-1.631%	1,032,615	+25.503%
2025-04-09	77.7700	83.9000	75.9800	83.3900	+6.270%	1,900,357	+23.456%
2025-04-08	82.8700	82.8700	77.2200	78.4700	-3.147%	1,666,341	+31.197%
2025-04-07	80.8000	84.0500	78.8950	81.0200	-2.667%	1,861,758	+27.067%
2025-04-04	86.1300	87.2100	82.8900	83.2400	-6.177%	2,029,642	+23.679%
2025-04-03	87.0000	89.4000	86.6800	88.7200	-1.663%	2,015,076	+16.039%
2025-04-02	89.6500	90.6800	88.8950	90.2200	+0.022%	1,255,329	+14.110%
2025-04-01	89.3400	90.3700	88.7700	90.2000	+1.053%	1,017,345	+14.135%
2025-03-31	87.9000	89.5900	87.1000	89.2600	+1.202%	1,636,485	+15.337%
2025-03-28	89.6200	89.8250	87.4200	88.2000	-1.815%	753,786	+16.723%
2025-03-27	89.0300	90.1900	88.4550	89.8300	+0.740%	801,879	+14.605%
2025-03-26	87.3500	89.3450	87.0100	89.1700	+2.318%	933,645	+15.454%
2025-03-25	88.4800	88.9600	86.6300	87.1500	-1.403%	1,062,237	+18.130%
2025-03-24	88.0600	88.8200	87.2500	88.3900	+0.787%	1,034,434	+16.472%
2025-03-21	89.0800	89.3000	87.1400	87.7000	-2.728%	4,777,613	+17.389%
2025-03-20	89.8300	91.1200	89.5600	90.1600	-0.387%	771,848	+14.186%
2025-03-19	90.1400	90.9600	89.6000	90.5100	+0.100%	803,554	+13.744%
2025-03-18	89.7000	90.5500	89.4800	90.4200	+0.277%	845,296	+13.858%
2025-03-17	89.1800	90.4100	89.0900	90.1700	+1.246%	694,944	+14.173%
2025-03-14	87.7500	89.0700	87.4600	89.0600	+2.250%	975,401	+15.596%
2025-03-13	89.0400	89.8650	86.8600	87.1000	-1.881%	1,381,346	+18.197%
2025-03-12	89.1200	89.5750	87.9300	88.7700	-0.749%	1,755,339	+15.974%
2025-03-11	91.3200	91.6150	89.1600	89.4400	-1.973%	1,743,738	+15.105%
2025-03-10	91.1900	93.7350	91.0200	91.2400	-0.545%	2,052,085	+12.834%
2025-03-07	89.0800	92.0400	89.0300	91.7400	+2.606%	1,650,249	+12.219%
2025-03-06	88.0400	89.4600	87.5900	89.4100	+1.223%	1,786,352	+15.144%
2025-03-05	86.5500	88.5800	86.3800	88.3300	+2.697%	1,117,987	+16.552%
2025-03-04	88.1100	88.3100	85.4300	86.0100	-2.560%	1,392,677	+19.695%
2025-03-03	90.0300	91.0900	87.7300	88.2700	-1.517%	1,324,230	+16.631%
2025-02-28	87.8900	89.6400	87.0000	89.6300	+1.980%	1,843,391	+14.861%
2025-02-27	87.9000	88.5400	87.4500	87.8900	-0.193%	987,453	+17.135%
2025-02-26	87.7900	88.6750	87.5650	88.0600	+0.250%	973,923	+16.909%
2025-02-25	87.5100	88.3500	86.8800	87.8400	+1.186%	1,196,301	+17.202%
2025-02-24	87.6300	88.1400	86.7750	86.8100	-0.550%	1,210,260	+18.592%
2025-02-21	88.6000	89.1400	86.9350	87.2900	-1.556%	1,787,768	+17.940%
2025-02-20	88.3300	88.8500	87.7000	88.6700	+0.351%	1,263,633	+16.105%
2025-02-19	88.3900	88.5750	87.5800	88.3600	-1.030%	756,651	+16.512%
2025-02-18	87.7700	89.5600	87.4900	89.2800	+1.420%	1,230,022	+15.311%
2025-02-14	88.5000	88.9750	87.9200	88.0300	-0.441%	703,323	+16.949%
2025-02-13	89.1500	89.1500	87.9550	88.4200	+0.057%	851,059	+16.433%
2025-02-12	87.7500	88.8650	87.0600	88.3700	-1.351%	1,165,597	+16.499%
2025-02-11	87.9900	89.7050	87.8050	89.5800	+1.622%	1,107,456	+14.925%
2025-02-10	87.1800	89.2000	86.8850	88.1500	+1.368%	1,378,117	+16.790%
2025-02-07	87.5500	88.3900	86.5150	86.9600	-0.446%	987,000	+18.388%
2025-02-06	91.7650	91.8150	85.2600	87.3500	+2.644%	3,022,884	+17.859%
2025-02-05	85.8500	86.8300	84.7750	85.1000	-0.375%	3,183,370	+20.975%
2025-02-04	87.8300	87.8300	84.8700	85.4200	-2.522%	1,953,139	+20.522%
2025-02-03	86.2500	87.8800	85.2430	87.6300	-0.262%	1,179,030	+17.483%
2025-01-31	88.1400	89.3000	87.7450	87.8600	-0.835%	823,954	+17.175%
2025-01-30	88.3400	89.0000	87.6700	88.6000	+0.865%	1,455,513	+16.196%
2025-01-29	88.4100	89.0000	87.6600	87.8400	-1.081%	1,462,646	+17.202%
2025-01-28	89.1700	89.7000	88.4200	88.8000	-0.826%	1,183,550	+15.935%
2025-01-27	88.5700	89.8300	88.2600	89.5400	+1.796%	1,190,543	+14.977%
2025-01-24	88.6600	89.5000	87.5800	87.9600	-0.520%	1,348,122	+17.042%
2025-01-23	86.9600	88.5400	86.7200	88.4200	+1.656%	1,222,258	+16.433%
2025-01-22	86.5000	87.2400	85.9600	86.9800	+0.127%	1,093,726	+18.361%
2025-01-21	85.7600	87.2900	85.7200	86.8700	+1.531%	1,195,021	+18.510%
2025-01-17	85.8400	86.5900	85.4200	85.5600	+0.411%	1,109,043	+20.325%
2025-01-16	84.6500	85.3581	84.0300	85.2100	+0.697%	1,197,276	+20.819%
2025-01-15	84.9100	85.6300	84.3200	84.6200	+0.654%	1,211,575	+21.662%
2025-01-14	82.6700	84.1950	82.3550	84.0700	+1.657%	1,582,027	+22.457%
2025-01-13	79.3100	82.7600	79.0000	82.7000	+4.989%	1,748,746	+24.486%
2025-01-10	78.8200	79.6900	78.4800	78.7700	-1.562%	1,342,452	+30.697%
2025-01-08	79.8300	80.2300	79.0000	80.0200	-0.398%	1,368,845	+28.655%
2025-01-07	80.3000	81.9000	80.1200	80.3400	+0.287%	1,053,265	+28.143%
2025-01-06	80.8200	81.9000	79.8500	80.1100	-0.534%	985,693	+28.511%
2025-01-03	81.1600	81.4300	80.1800	80.5400	-0.825%	869,834	+27.825%
2025-01-02	82.9400	83.2200	81.0650	81.2100	-1.790%	683,801	+26.770%
2024-12-31	82.1500	82.7100	81.8200	82.6900	+0.977%	521,332	+24.501%
2024-12-30	82.7100	82.7100	81.5000	81.8900	-1.563%	524,459	+25.717%
2024-12-27	82.7500	83.6500	82.4000	83.1900	+0.024%	484,651	+23.753%
2024-12-26	83.1300	83.7600	82.9500	83.1700	-0.633%	570,230	+23.783%
2024-12-24	83.3400	83.7800	82.8000	83.7000	+0.336%	384,086	+22.999%
2024-12-23	82.4200	83.4400	81.9600	83.4200	+0.446%	1,130,795	+23.412%
2024-12-20	82.3000	83.7400	82.1350	83.0500	+0.985%	5,300,203	+23.961%
2024-12-19	82.5900	83.4500	81.6100	82.2400	-0.760%	1,842,116	+25.182%
2024-12-18	85.3000	86.1800	82.7700	82.8700	-2.928%	1,566,092	+24.231%
2024-12-17	85.6600	86.9840	85.0200	85.3700	-1.329%	1,382,914	+20.593%
2024-12-16	87.4600	87.9000	86.5000	86.5200	-1.548%	860,626	+18.990%
2024-12-13	87.5400	88.1200	87.0800	87.8800	-0.227%	999,087	+17.148%
2024-12-12	87.7000	88.8300	87.7000	88.0800	+0.114%	1,185,797	+16.882%
2024-12-11	87.6900	88.3500	87.4200	87.9800	+0.296%	1,350,733	+17.015%
2024-12-10	88.2200	88.6500	87.0000	87.7200	-0.567%	1,231,348	+17.362%
2024-12-09	88.7200	89.0600	88.1000	88.2200	-0.181%	1,371,917	+16.697%
2024-12-06	90.0000	90.6000	88.1711	88.3800	-1.318%	1,875,894	+16.486%
2024-12-05	92.0200	92.3900	87.2100	89.5600	-2.716%	2,571,039	+14.951%
2024-12-04	91.4900	92.8500	90.7850	92.0600	+0.054%	1,178,668	+11.829%
2024-12-03	92.3900	92.6400	91.5250	92.0100	-0.433%	836,321	+11.890%
2024-12-02	92.0400	92.6800	90.8500	92.4100	+0.347%	604,587	+11.406%
2024-11-29	92.8000	93.1800	91.9300	92.0900	-1.000%	400,313	+11.793%
2024-11-27	92.7000	93.7200	92.3200	93.0200	+0.867%	968,902	+10.675%
2024-11-26	92.5100	92.5100	91.3700	92.2200	-0.432%	1,107,950	+11.635%
2024-11-25	93.0100	93.8500	92.3800	92.6200	-0.215%	1,612,748	+11.153%
2024-11-22	91.6100	93.2434	91.1650	92.8200	+1.989%	951,808	+10.914%
2024-11-21	90.1000	91.2100	89.9100	91.0100	+0.809%	1,427,350	+13.119%
2024-11-20	89.4100	90.4700	89.2400	90.2800	+0.826%	875,725	+14.034%
2024-11-19	89.0700	89.7400	88.8650	89.5400	+0.179%	1,219,309	+14.977%
2024-11-18	89.7100	90.4600	88.7700	89.3800	-0.534%	1,433,460	+15.182%
2024-11-15	89.6300	90.4100	89.3100	89.8600	-0.222%	1,705,671	+14.567%
2024-11-14	92.1600	92.1600	89.4000	90.0600	-2.374%	2,076,302	+14.313%
2024-11-13	93.3000	94.5300	91.9600	92.2500	-1.851%	1,438,948	+11.599%
2024-11-12	94.2100	94.9200	93.5500	93.9900	-0.085%	723,638	+9.533%
2024-11-11	93.4900	94.6600	93.1500	94.0700	+0.717%	602,484	+9.440%
2024-11-08	93.1900	93.9150	92.3984	93.4000	+0.517%	725,395	+10.225%
2024-11-07	94.3500	94.5400	92.7200	92.9200	-1.149%	1,108,219	+10.794%
2024-11-06	96.7300	96.7900	92.2700	94.0000	+0.106%	1,037,890	+9.521%
2024-11-05	93.1000	94.0100	92.8250	93.9000	+0.838%	719,937	+9.638%
2024-11-04	93.8400	94.3200	92.9400	93.1200	-0.683%	577,078	+10.556%
2024-11-01	93.9600	94.1100	93.1600	93.7600	+0.224%	775,486	+9.802%
2024-10-31	95.9300	96.0500	93.5000	93.5500	-2.226%	1,008,446	+10.048%
2024-10-30	94.3600	95.8550	94.1700	95.6800	+1.003%	941,876	+7.598%
2024-10-29	94.6800	95.3800	93.9900	94.7300	-0.368%	755,931	+8.677%
2024-10-28	94.0400	95.7300	93.6600	95.0800	+1.473%	694,433	+8.277%
2024-10-25	95.4100	95.8900	93.5300	93.7000	-1.576%	680,353	+9.872%
2024-10-24	95.7700	95.8100	94.6450	95.2000	-0.761%	613,586	+8.141%
2024-10-23	96.4500	96.8300	95.3600	95.9300	-0.250%	1,055,018	+7.318%
2024-10-22	96.2600	96.3400	95.4500	96.1700	-0.156%	968,284	+7.050%
2024-10-21	97.0700	97.8500	96.1600	96.3200	-1.463%	1,422,936	+6.883%
2024-10-18	97.4300	98.4600	95.2200	97.7500	+4.167%	2,688,733	+5.320%
2024-10-17	93.5000	94.3900	93.5000	93.8400	-0.213%	1,399,694	+9.708%
2024-10-16	93.6900	95.0500	93.2800	94.0400	-0.064%	691,895	+9.475%
2024-10-15	92.9000	94.2900	92.8100	94.1000	+0.685%	962,644	+9.405%
2024-10-14	92.8300	94.1600	92.6000	93.4600	+0.733%	755,707	+10.154%
2024-10-11	92.5700	92.9800	91.5900	92.7800	+1.288%	2,089,216	+10.961%
2024-10-10	92.6000	92.6400	90.9900	91.6000	-1.080%	3,602,443	+12.391%
2024-10-09	91.7800	93.2000	91.7800	92.6000	+0.379%	800,081	+11.177%
2024-10-08	91.7300	92.3400	91.3100	92.2500	+0.163%	987,927	+11.599%
2024-10-07	93.0000	93.2900	91.4150	92.1000	-1.791%	893,469	+11.781%
2024-10-04	93.6900	94.2900	93.2450	93.7800	+0.579%	583,832	+9.778%
2024-10-03	93.8300	94.1200	93.1100	93.2400	-0.988%	686,510	+10.414%
2024-10-02	95.7700	96.1899	94.1000	94.1700	-1.701%	836,655	+9.324%
2024-10-01	96.0000	96.6200	95.2800	95.8000	-0.083%	559,635	+7.463%
2024-09-30	94.4600	95.9000	93.9100	95.8800	+1.203%	924,041	+7.374%
2024-09-27	95.5400	96.1425	94.2300	94.7400	-0.263%	802,867	+8.666%
2024-09-26	94.9500	95.7400	94.5775	94.9900	+0.232%	841,247	+8.380%
2024-09-25	96.0000	96.7400	94.2950	94.7700	-0.992%	550,681	+8.631%
2024-09-24	95.0900	96.3550	95.0200	95.7200	+0.251%	914,546	+7.553%
2024-09-23	94.0100	95.7200	93.2400	95.4800	+1.900%	1,323,999	+7.824%
2024-09-20	93.8700	94.3350	93.1300	93.7000	-0.773%	1,310,739	+9.872%
2024-09-19	94.0000	94.4600	93.1500	94.4300	+1.396%	766,480	+9.023%
2024-09-18	92.5500	93.7950	92.2800	93.1300	+0.987%	737,500	+10.544%
2024-09-17	92.5400	93.0400	92.2000	92.2200	-0.270%	541,025	+11.635%
2024-09-16	91.7800	92.5400	91.2900	92.4700	+1.237%	573,904	+11.333%
2024-09-13	90.6300	91.4200	90.1400	91.3400	+1.320%	499,372	+12.711%
2024-09-12	90.0400	90.5900	89.4200	90.1500	+0.233%	927,095	+14.199%
2024-09-11	89.8400	89.9800	87.8900	89.9400	+0.089%	501,379	+14.465%
2024-09-10	90.6700	91.1100	89.6300	89.8600	-1.144%	587,810	+14.567%
2024-09-09	91.2700	92.1300	90.6400	90.9000	-0.504%	885,191	+13.256%
2024-09-06	90.5800	92.3100	90.5800	91.3600	+1.084%	1,343,300	+12.686%
2024-09-05	90.7900	91.1100	89.6700	90.3800	+0.055%	2,219,889	+13.908%
2024-09-04	90.1300	91.3500	89.8850	90.3300	-0.100%	2,989,868	+13.971%
2024-09-03	89.7200	90.7550	89.7200	90.4200	+0.011%	1,121,999	+13.858%
2024-08-30	89.7000	90.5700	89.0000	90.4100	+1.413%	873,038	+13.870%
2024-08-29	89.9600	89.9600	87.8800	89.1500	-0.168%	1,177,315	+15.480%
2024-08-28	89.5000	90.4900	88.9700	89.3000	-0.413%	1,025,923	+15.286%
2024-08-27	89.5100	90.3950	89.1700	89.6700	-0.577%	625,940	+14.810%
2024-08-26	90.2100	90.8000	89.3550	90.1900	+0.715%	969,207	+14.148%
2024-08-23	90.0000	90.5650	89.1300	89.5500	-0.223%	1,225,622	+14.964%
2024-08-22	89.5800	89.9050	88.9600	89.7500	+0.448%	758,434	+14.708%
2024-08-21	87.9900	89.3800	87.9900	89.3500	+1.754%	645,788	+15.221%
2024-08-20	89.0400	89.1050	87.5050	87.8100	-1.481%	631,389	+17.242%
2024-08-19	87.8800	89.3600	87.8800	89.1300	+1.319%	1,042,987	+15.505%
2024-08-16	87.6000	88.3300	87.2600	87.9700	+0.102%	494,067	+17.029%
2024-08-15	87.3100	88.4000	86.2500	87.8800	+1.338%	1,152,089	+17.148%
2024-08-14	86.3100	86.9800	86.0300	86.7200	+0.627%	760,798	+18.715%
2024-08-13	85.9900	86.8600	85.4201	86.1800	+0.678%	732,025	+19.459%
2024-08-12	85.6300	85.9350	84.9700	85.6000	-0.256%	938,436	+20.269%
2024-08-09	85.9900	86.1400	84.8500	85.8200	-0.371%	637,069	+19.960%
2024-08-08	86.1700	86.8000	85.5300	86.1400	+0.221%	766,945	+19.515%
2024-08-07	85.8500	87.0600	85.7700	85.9500	+0.774%	964,357	+19.779%
2024-08-06	85.2400	87.4700	85.0500	85.2900	-0.105%	1,197,432	+20.706%
2024-08-05	84.6600	85.8300	83.3000	85.3800	-3.153%	1,780,428	+20.579%
2024-08-02	87.4600	88.2400	85.6100	88.1600	+0.057%	1,679,637	+16.776%
2024-08-01	88.6500	89.6800	86.4300	88.1100	-0.665%	1,339,010	+16.843%
2024-07-31	87.4900	89.9700	86.3900	88.7000	+1.534%	1,387,290	+16.065%
2024-07-30	86.6000	87.6200	86.3020	87.3600	+0.668%	1,299,446	+17.846%
2024-07-29	87.5000	87.9500	86.1600	86.7800	+1.284%	1,049,595	+18.633%
2024-07-26	85.7100	86.8550	85.0300	85.6800	+0.919%	1,550,588	+20.156%
2024-07-25	85.4800	86.7200	84.7700	84.9000	-0.153%	2,000,942	+21.260%
2024-07-24	84.9300	85.4300	83.8000	85.0300	+0.782%	2,307,675	+21.075%
2024-07-23	84.7950	86.1100	83.7300	84.3700	+8.921%	3,967,793	+22.022%
2024-07-22	77.6500	77.8900	76.0300	77.4600	-0.155%	1,420,176	+32.907%
2024-07-19	77.7000	78.0350	76.4200	77.5800	-0.334%	979,071	+32.702%
2024-07-18	77.4400	79.2750	77.2200	77.8400	-0.256%	1,077,922	+32.258%
2024-07-17	76.9800	78.6800	76.9500	78.0400	+0.892%	1,259,532	+31.920%
2024-07-16	75.9400	77.6050	75.7800	77.3500	+1.683%	775,694	+33.096%
2024-07-15	75.9800	77.2500	75.9300	76.0700	+0.105%	873,908	+35.336%
2024-07-12	75.5400	76.5100	75.3300	75.9900	+1.863%	947,773	+35.478%
2024-07-11	73.4900	75.4550	73.2200	74.6000	+2.925%	1,263,849	+38.003%
2024-07-10	72.4100	73.2500	71.6200	72.4800	+0.807%	770,107	+42.039%
2024-07-09	72.3600	72.7300	71.6150	71.9000	-1.439%	875,281	+43.185%
2024-07-08	71.9700	73.4000	71.7700	72.9500	+1.999%	1,087,378	+41.124%
2024-07-05	72.4200	72.4200	70.8400	71.5200	-1.488%	1,908,028	+43.946%
2024-07-03	73.4200	73.9800	72.5300	72.6000	-0.847%	411,728	+41.804%
2024-07-02	73.0200	73.3400	72.2000	73.2200	-0.027%	772,998	+40.604%
2024-07-01	74.8300	74.8300	72.7200	73.2400	-1.546%	912,788	+40.565%
2024-06-28	76.5200	76.7000	73.9875	74.3900	-2.733%	1,938,389	+38.392%
2024-06-27	77.2000	77.2000	75.8006	76.4800	-1.227%	671,254	+34.610%
2024-06-26	78.1100	78.1100	77.0600	77.4300	-1.526%	603,744	+32.959%
2024-06-25	79.1800	79.5500	77.6700	78.6300	-0.720%	685,063	+30.930%
2024-06-24	77.8800	79.7800	77.5900	79.2000	+2.141%	987,789	+29.987%
2024-06-21	77.0700	78.5100	77.0700	77.5400	+0.375%	1,641,038	+32.770%
2024-06-20	76.4000	78.1400	76.3000	77.2500	+1.060%	1,183,036	+33.269%
2024-06-18	77.9000	78.6200	76.2700	76.4400	-1.987%	1,294,527	+34.681%
2024-06-17	77.8700	78.4900	77.7600	77.9900	-0.243%	851,863	+32.004%
2024-06-14	78.5100	78.9600	77.5700	78.1800	-1.226%	1,058,187	+31.683%
2024-06-13	79.8300	80.5600	78.8400	79.1500	-1.050%	1,157,689	+30.069%
2024-06-12	81.1700	81.6500	79.4800	79.9900	-0.448%	1,302,594	+28.704%
2024-06-11	82.3700	82.3700	80.1800	80.3500	-2.806%	736,422	+28.127%
2024-06-10	81.5200	82.7400	81.0150	82.6700	+0.560%	934,024	+24.531%
2024-06-07	81.9800	82.4200	81.6000	82.2100	-0.097%	423,107	+25.228%
2024-06-06	82.4100	82.8200	82.1400	82.2900	-0.049%	472,511	+25.106%
2024-06-05	82.2300	82.5800	81.4250	82.3300	-0.049%	628,510	+25.046%
2024-06-04	83.0600	83.3800	82.2500	82.3700	-1.341%	713,678	+24.985%
2024-06-03	84.3800	84.3800	83.0000	83.4900	-0.831%	612,611	+23.308%
2024-05-31	83.4600	84.2500	82.9500	84.1900	+0.899%	787,101	+22.283%
2024-05-30	82.4900	83.4600	81.7400	83.4400	+1.410%	542,330	+23.382%
2024-05-29	81.8300	82.4800	81.5820	82.2800	-0.327%	667,539	+25.122%
2024-05-28	83.7500	83.7500	82.0600	82.5500	-1.339%	828,657	+24.712%
2024-05-24	83.8700	84.1200	83.3500	83.6700	+0.360%	588,225	+23.043%
2024-05-23	84.7300	84.8200	82.8200	83.3700	-1.663%	469,413	+23.486%
2024-05-22	85.3900	85.4500	84.4200	84.7800	-1.108%	446,037	+21.432%
2024-05-21	85.1400	85.8450	84.9200	85.7300	+0.658%	788,230	+20.086%
2024-05-20	84.6600	85.5200	84.5300	85.1700	+0.318%	504,517	+20.876%
2024-05-17	85.3800	85.3950	84.6200	84.9000	-0.411%	528,369	+21.260%
2024-05-16	84.3300	85.4900	84.0700	85.2500	+1.223%	901,396	+20.762%
2024-05-15	85.0000	85.1100	84.1700	84.2200	-0.555%	617,726	+22.239%
2024-05-14	84.5000	84.8700	84.1000	84.6900	+0.690%	747,864	+21.561%
2024-05-13	84.5600	84.6300	83.4800	84.1100	+0.095%	911,839	+22.399%
2024-05-10	84.1500	84.3100	83.4600	84.0300	+0.298%	484,458	+22.516%
2024-05-09	84.2300	84.6150	83.7100	83.7800	-0.298%	642,796	+22.881%
2024-05-08	83.5000	84.1400	83.0600	84.0300	+0.227%	1,306,114	+22.516%
2024-05-07	83.5200	84.1900	83.2400	83.8400	+0.685%	1,074,309	+22.793%
2024-05-06	83.0100	83.8000	82.8200	83.2700	+0.995%	670,010	+23.634%
2024-05-03	83.1500	83.3900	82.0900	82.4500	+0.097%	832,543	+24.864%
2024-05-02	83.6500	83.8200	82.3100	82.3700	-0.831%	1,005,173	+24.985%
2024-05-01	82.5300	84.3800	81.6600	83.0600	+1.206%	1,837,329	+23.947%
2024-04-30	83.2000	85.6600	81.9100	82.0700	+1.209%	2,910,934	+25.442%
2024-04-29	81.0900	81.9200	80.7600	81.0900	+0.620%	1,741,581	+26.958%
2024-04-26	80.8200	81.2900	80.0000	80.5900	+1.015%	1,900,132	+27.745%
2024-04-25	78.4100	79.9800	78.1600	79.7800	+1.205%	1,588,737	+29.042%
2024-04-24	78.3400	79.1800	77.9000	78.8300	+0.293%	1,597,752	+30.597%
2024-04-23	78.8000	80.5800	78.5500	78.6000	-1.045%	1,122,628	+30.980%
2024-04-22	78.0000	79.6800	77.1200	79.4300	+2.266%	1,021,796	+29.611%
2024-04-19	76.4300	77.8700	76.1500	77.6700	+0.975%	1,044,783	+32.548%
2024-04-18	76.7600	77.0700	76.1500	76.9200	+0.641%	562,856	+33.840%
2024-04-17	76.8700	77.0200	76.0400	76.4300	-0.714%	868,568	+34.698%
2024-04-16	77.1100	77.4950	75.7450	76.9800	+1.024%	995,961	+33.736%
2024-04-15	78.2900	78.7100	75.2800	76.2000	-1.436%	1,318,410	+35.105%
2024-04-12	78.8700	79.5150	76.8700	77.3100	-2.767%	1,110,729	+33.165%
2024-04-11	79.4900	79.9500	78.9900	79.5100	+0.013%	802,164	+29.481%
2024-04-10	79.0200	79.7000	78.4300	79.5000	-1.316%	961,662	+29.497%
2024-04-09	77.3300	80.5700	77.2100	80.5600	+4.637%	1,388,000	+27.793%
2024-04-08	77.4900	77.9000	76.7000	76.9900	-0.401%	736,265	+33.719%
2024-04-05	77.3400	78.0100	77.2300	77.3000	-0.258%	608,660	+33.182%
2024-04-04	77.9100	78.7900	77.2800	77.5000	+0.103%	584,480	+32.839%
2024-04-03	77.7000	78.3800	76.9000	77.4200	-0.934%	756,120	+32.976%
2024-04-02	79.1200	79.2550	77.9700	78.1500	-1.463%	803,682	+31.734%
2024-04-01	79.2700	79.4650	78.8700	79.3100	+0.063%	653,986	+29.807%
2024-03-28	78.2900	79.3600	78.0400	79.2600	+0.955%	1,403,654	+29.889%
2024-03-27	77.3500	78.5100	77.1200	78.5100	+1.395%	882,531	+31.130%
2024-03-26	77.9700	78.0900	77.3320	77.4300	+0.052%	996,270	+32.959%
2024-03-25	77.8700	78.3400	77.3600	77.3900	-0.206%	790,582	+33.028%
2024-03-22	78.2200	78.2200	77.1200	77.5500	-0.257%	1,057,542	+32.753%
2024-03-21	77.6900	77.8100	77.1000	77.7500	+0.595%	1,210,950	+32.412%
2024-03-20	76.8100	77.7000	76.6800	77.2900	+0.039%	1,550,581	+33.200%
2024-03-19	77.4100	78.1850	77.0600	77.2600	-0.220%	1,457,550	+33.251%
2024-03-18	77.6000	78.2000	76.9100	77.4300	-0.373%	1,462,250	+32.959%
2024-03-15	77.0000	78.6300	77.0000	77.7200	+0.595%	1,872,614	+32.463%
2024-03-14	77.5100	78.0600	76.8100	77.2600	-0.898%	1,255,355	+33.251%
2024-03-13	77.6600	78.6200	77.6600	77.9600	-0.051%	1,091,077	+32.055%
2024-03-12	78.7700	78.8300	77.5400	78.0000	-0.307%	1,147,959	+31.987%
2024-03-11	77.8900	78.9300	77.7350	78.2400	+0.333%	983,737	+31.582%
2024-03-08	78.1600	78.8000	77.9100	77.9800	+0.231%	894,506	+32.021%
2024-03-07	76.6000	77.9000	76.2850	77.8000	+2.368%	1,209,411	+32.326%
2024-03-06	75.5100	76.4300	75.0100	76.0000	+1.808%	950,625	+35.461%
2024-03-05	75.5600	75.9750	74.3200	74.6500	-1.647%	1,239,313	+37.910%
2024-03-04	76.7500	76.7800	75.7750	75.9000	-0.550%	1,337,682	+35.639%
2024-03-01	76.5300	76.9600	75.8200	76.3200	-0.392%	910,199	+34.893%
2024-02-29	75.8000	76.8100	74.9950	76.6200	+1.997%	1,897,963	+34.364%
2024-02-28	77.0500	77.6950	74.9200	75.1200	-3.058%	1,807,687	+37.047%
2024-02-27	76.3700	77.6900	76.0977	77.4900	+2.176%	1,204,617	+32.856%
2024-02-26	76.6500	77.7400	75.8300	75.8400	-1.404%	789,375	+35.746%
2024-02-23	77.4900	77.6700	76.4650	76.9200	+0.130%	867,075	+33.840%
2024-02-22	75.1400	77.1200	75.0700	76.8200	+2.086%	1,610,030	+34.015%
2024-02-21	73.0300	75.2700	73.0300	75.2500	+2.885%	1,531,892	+36.811%
2024-02-20	72.1000	73.7700	71.7950	73.1400	+1.218%	1,155,496	+40.757%
2024-02-16	71.6200	72.2700	70.9950	72.2600	+0.445%	1,806,679	+42.472%
2024-02-15	73.6100	74.0200	71.7950	71.9400	-2.082%	1,877,518	+43.105%
2024-02-14	73.6800	74.1950	72.7900	73.4700	-0.082%	1,656,904	+40.125%
2024-02-13	74.3400	74.6950	73.2950	73.5300	-2.790%	1,695,003	+40.011%
2024-02-12	74.9900	76.2300	74.7950	75.6400	+1.137%	1,841,639	+36.105%
2024-02-09	74.9300	75.4200	73.3800	74.7900	+0.673%	1,342,407	+37.652%
2024-02-08	74.9000	75.5300	73.9400	74.2900	-0.894%	1,877,134	+38.579%
2024-02-07	79.0000	79.0000	74.6500	74.9600	-2.230%	2,629,604	+37.340%
2024-02-06	70.8400	77.7600	69.6100	76.6700	-13.200%	5,850,308	+34.277%
2024-02-05	87.8400	88.4700	86.6250	88.3300	-0.797%	1,205,961	+16.552%
2024-02-02	88.3800	89.2550	87.2800	89.0400	-0.680%	1,169,592	+15.622%

document.getElementById("W8JQ8S").onerror = function(){this.style.display='none';}; .dark-mode .RNtHqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNtHqS{ color: #333333; background-color: white; border: 2px solid #333333; }CCKCrown Holdings Inc.stock NYSE

CCK
Crown Holdings Inc.
stock NYSE