About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Crown Holdings, Inc. (NY:CCK)

107.80 +3.52 (+3.38%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -0.85(-0.80%)
Mar 16, 2026 105.81 106.88 105.03 106.14 1,068,164 +0.97(+0.92%)
Mar 13, 2026 104.91 105.37 103.16 105.17 978,680 +1.04(+1.00%)
Mar 12, 2026 103.46 105.40 103.39 104.13 1,123,639 -0.76(-0.72%)
Mar 11, 2026 104.79 105.59 103.84 104.89 1,042,428 -0.23(-0.22%)
Mar 10, 2026 105.05 106.76 103.44 105.12 1,563,724 +0.00(+0.00%)
Mar 09, 2026 104.59 105.81 102.79 105.12 2,807,823 -0.69(-0.65%)
Mar 06, 2026 107.94 109.02 105.15 105.81 965,165 -2.34(-2.16%)
Mar 05, 2026 110.94 111.06 107.45 108.15 812,959 -3.15(-2.83%)
Mar 04, 2026 112.99 112.99 109.84 111.30 777,990 -1.59(-1.41%)
Mar 03, 2026 113.57 113.57 111.11 112.89 909,225 -3.22(-2.77%)
Mar 02, 2026 114.86 116.38 112.39 116.11 979,041 +1.51(+1.32%)
Feb 27, 2026 115.00 115.86 114.22 114.60 893,474 -0.76(-0.66%)
Feb 26, 2026 115.00 115.66 112.48 115.36 887,870 +0.81(+0.71%)
Feb 25, 2026 115.89 115.97 112.46 114.55 727,482 -1.30(-1.12%)
Feb 24, 2026 115.23 116.62 114.88 115.85 855,180 +0.75(+0.65%)
Feb 23, 2026 113.85 115.71 113.62 115.10 1,146,830 +0.30(+0.26%)
Feb 20, 2026 113.95 114.96 113.10 114.80 819,254 +1.10(+0.97%)
Feb 19, 2026 114.00 114.68 112.66 113.70 949,655 -0.38(-0.33%)
Feb 18, 2026 110.67 114.44 110.45 114.08 1,608,241 +3.76(+3.41%)
Feb 17, 2026 111.10 111.85 109.87 110.32 996,470 -0.47(-0.42%)
Feb 13, 2026 109.70 111.92 109.70 110.79 1,310,458 +0.40(+0.36%)
Feb 12, 2026 111.88 112.81 109.75 110.39 1,120,257 -1.10(-0.99%)
Feb 11, 2026 111.42 112.63 110.34 111.49 878,223 -0.07(-0.06%)
Feb 10, 2026 110.49 112.15 109.40 111.56 940,103 +1.27(+1.15%)
Feb 09, 2026 111.82 112.09 109.03 110.29 1,670,547 -2.59(-2.29%)
Feb 06, 2026 112.16 113.53 111.59 112.88 2,142,873 -1.32(-1.16%)
Feb 05, 2026 113.50 115.85 110.05 114.20 1,882,227 -1.04(-0.90%)
Feb 04, 2026 113.00 115.72 112.11 115.24 1,792,510 +3.69(+3.31%)
Feb 03, 2026 108.75 112.30 108.30 111.55 1,793,465 +3.77(+3.50%)
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.
© 2025 FinancialContent. All rights reserved.