Crown Holdings, Inc. (NY:CCK)

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	102.02	102.41	100.36	101.09	1,494,793	+0.00(+0.00%)
May 06, 2026	100.75	102.49	100.72	101.09	828,103	+2.43(+2.46%)
May 05, 2026	99.33	100.14	98.11	98.66	1,123,329	-0.39(-0.39%)
May 04, 2026	99.52	99.99	98.30	99.05	1,504,624	-1.10(-1.10%)
May 01, 2026	98.77	100.53	98.48	100.15	1,339,875	+1.84(+1.87%)
Apr 30, 2026	99.53	100.05	98.12	98.31	1,371,450	-0.71(-0.72%)
Apr 29, 2026	100.11	100.61	97.72	99.02	1,328,777	-1.15(-1.15%)
Apr 28, 2026	100.85	104.50	97.50	100.17	2,612,934	-1.44(-1.42%)
Apr 27, 2026	101.31	103.20	101.18	101.61	1,150,854	+0.48(+0.47%)
Apr 24, 2026	102.36	103.29	100.58	101.13	889,199	-1.75(-1.70%)
Apr 23, 2026	102.53	104.26	102.53	102.88	833,669	+1.00(+0.98%)
Apr 22, 2026	103.65	103.65	101.15	101.88	684,035	-1.56(-1.51%)
Apr 21, 2026	104.28	105.41	103.22	103.44	988,155	-0.78(-0.75%)
Apr 20, 2026	107.01	107.22	103.72	104.22	1,059,923	-2.93(-2.73%)
Apr 17, 2026	104.87	108.68	104.32	107.15	1,045,331	+2.87(+2.75%)
Apr 16, 2026	104.49	106.10	104.14	104.28	1,367,858	-0.61(-0.58%)
Apr 15, 2026	106.85	107.00	104.67	104.89	936,933	-2.26(-2.11%)
Apr 14, 2026	107.73	108.34	106.36	107.15	871,346	-0.67(-0.62%)
Apr 13, 2026	106.39	107.97	105.79	107.82	1,349,322	+0.87(+0.81%)
Apr 10, 2026	108.05	109.00	106.76	106.95	1,019,623	-0.89(-0.83%)
Apr 09, 2026	106.27	108.80	105.78	107.84	1,187,283	+0.68(+0.63%)
Apr 08, 2026	104.11	107.30	103.85	107.16	1,456,961	+6.19(+6.13%)
Apr 07, 2026	102.57	104.06	100.64	100.97	1,793,413	-2.25(-2.18%)
Apr 06, 2026	101.88	103.31	101.88	103.22	884,245	+0.46(+0.45%)
Apr 02, 2026	102.31	103.67	101.27	102.76	961,925	-1.06(-1.02%)
Apr 01, 2026	101.25	104.71	100.82	103.82	1,356,306	+3.57(+3.56%)
Mar 31, 2026	99.50	100.64	98.23	100.25	737,011	+2.03(+2.07%)
Mar 30, 2026	100.02	100.14	97.20	98.22	1,107,679	-1.36(-1.37%)
Mar 27, 2026	101.60	102.25	99.46	99.58	461,367	-2.11(-2.07%)
Mar 26, 2026	102.49	103.62	101.49	101.69	460,343	-1.52(-1.47%)
Mar 25, 2026	102.55	103.47	101.03	103.21	684,021	+1.66(+1.63%)
Mar 24, 2026	99.91	102.50	99.56	101.55	660,621	+0.71(+0.70%)
Mar 23, 2026	100.56	102.00	99.49	100.84	1,303,932	+2.40(+2.44%)
Mar 20, 2026	100.98	101.00	98.27	98.44	1,877,589	-2.55(-2.53%)
Mar 19, 2026	100.72	101.08	99.66	100.99	977,582	-0.44(-0.43%)
Mar 18, 2026	104.28	104.98	101.38	101.43	1,023,110	-3.86(-3.67%)
Mar 17, 2026	106.03	106.39	104.82	105.29	643,827	-0.50(-0.47%)
Mar 16, 2026	105.46	106.53	104.68	105.79	1,071,697	+0.97(+0.92%)
Mar 13, 2026	104.56	105.02	102.82	104.82	981,917	+1.04(+1.00%)
Mar 12, 2026	103.12	105.05	103.05	103.79	1,127,356	-0.76(-0.72%)
Mar 11, 2026	104.44	105.24	103.50	104.54	1,045,876	-0.23(-0.22%)
Mar 10, 2026	104.70	106.41	103.10	104.77	1,568,897	+0.00(+0.00%)
Mar 09, 2026	104.25	105.46	102.45	104.77	2,817,112	-0.69(-0.65%)
Mar 06, 2026	107.58	108.66	104.80	105.46	968,358	-2.33(-2.16%)
Mar 05, 2026	110.57	110.69	107.10	107.79	815,648	-3.14(-2.83%)
Mar 04, 2026	112.62	112.62	109.48	110.93	780,563	-1.58(-1.41%)
Mar 03, 2026	113.20	113.20	110.75	112.52	912,233	-3.21(-2.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.