Crown Holdings Inc (CCK) Historical Stock Data

101.67 ↑1.58 (1.58%)
As of May 25, 2022, 2:36pm EST.

Historical Data

In the past 30 trading days, CCK is down -0.48% a day on average. There have been 13 days where Crown Holdings Inc closed green and 17 days where CCK closed red.

DateOpenCloseChangeLowHighVolume
2022-05-24100.69100.09↓$0.60 (-0.60%)98.36101.740.95M
2022-05-23101.91102.15↑$0.24 (0.24%)101.30102.90791.60K
2022-05-20102.12101.08↓$1.04 (-1.02%)98.39102.401.43M
2022-05-19100.42101.05↑$0.63 (0.63%)99.44101.871.23M
2022-05-18105.50101.09↓$4.41 (-4.18%)100.64105.50759.97K
2022-05-17107.61106.31↓$1.30 (-1.21%)105.74108.17796.88K
2022-05-16103.77105.38↑$1.61 (1.55%)103.36106.321.15M
2022-05-13102.16103.66↑$1.50 (1.47%)101.79104.951.10M
2022-05-12100.00101.51↑$1.51 (1.51%)100.00102.951.19M
2022-05-11101.15101.26↑$0.11 (0.11%)100.90104.711.21M
2022-05-10103.27102.04↓$1.23 (-1.19%)99.36104.361.93M
2022-05-09103.73101.73↓$2.00 (-1.93%)101.19104.561.07M
2022-05-06107.58105.50↓$2.08 (-1.93%)104.49108.411.02M
2022-05-05112.94109.26↓$3.68 (-3.26%)107.41113.991.21M
2022-05-04111.77114.50↑$2.73 (2.44%)110.84114.742.15M
2022-05-03110.16112.13↑$1.97 (1.79%)110.05113.770.94M
2022-05-02111.41110.29↓$1.12 (-1.01%)108.48111.751.09M
2022-04-29111.32110.04↓$1.28 (-1.15%)109.97113.512.11M
2022-04-28108.52111.12↑$2.60 (2.40%)108.28111.841.43M
2022-04-27106.84108.43↑$1.59 (1.49%)106.31109.842.12M
2022-04-26116.60106.69↓$9.91 (-8.50%)106.28119.353.29M
2022-04-25118.70116.61↓$2.09 (-1.76%)114.60119.121.16M
2022-04-22120.78119.36↓$1.42 (-1.18%)119.00121.311.89M
2022-04-21123.61121.89↓$1.72 (-1.39%)121.15124.10790.21K
2022-04-20121.24122.77↑$1.53 (1.26%)120.88123.681.34M
2022-04-19117.79120.63↑$2.84 (2.41%)117.06120.651.02M
2022-04-18119.06117.15↓$1.91 (-1.60%)116.97120.291.17M
2022-04-14119.03118.93↓$0.10 (-0.08%)118.89120.90817.39K
2022-04-13119.03120.87↑$1.84 (1.55%)118.62120.980.93M
2022-04-12120.00118.62↓$1.38 (-1.15%)118.41121.021.24M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$CCK Buy it up so it crashes harder in the next two trading days

0 Like Report
Modok

$CCK come to papa

0 Like Report
glaglewd

$CCK ugh oh
we heatin back up

0 Like Report