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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 100.69 | 100.09 | ↓$0.60 (-0.60%) | 98.36 | 101.74 | 0.95M |
| 2022-05-23 | 101.91 | 102.15 | ↑$0.24 (0.24%) | 101.30 | 102.90 | 791.60K |
| 2022-05-20 | 102.12 | 101.08 | ↓$1.04 (-1.02%) | 98.39 | 102.40 | 1.43M |
| 2022-05-19 | 100.42 | 101.05 | ↑$0.63 (0.63%) | 99.44 | 101.87 | 1.23M |
| 2022-05-18 | 105.50 | 101.09 | ↓$4.41 (-4.18%) | 100.64 | 105.50 | 759.97K |
| 2022-05-17 | 107.61 | 106.31 | ↓$1.30 (-1.21%) | 105.74 | 108.17 | 796.88K |
| 2022-05-16 | 103.77 | 105.38 | ↑$1.61 (1.55%) | 103.36 | 106.32 | 1.15M |
| 2022-05-13 | 102.16 | 103.66 | ↑$1.50 (1.47%) | 101.79 | 104.95 | 1.10M |
| 2022-05-12 | 100.00 | 101.51 | ↑$1.51 (1.51%) | 100.00 | 102.95 | 1.19M |
| 2022-05-11 | 101.15 | 101.26 | ↑$0.11 (0.11%) | 100.90 | 104.71 | 1.21M |
| 2022-05-10 | 103.27 | 102.04 | ↓$1.23 (-1.19%) | 99.36 | 104.36 | 1.93M |
| 2022-05-09 | 103.73 | 101.73 | ↓$2.00 (-1.93%) | 101.19 | 104.56 | 1.07M |
| 2022-05-06 | 107.58 | 105.50 | ↓$2.08 (-1.93%) | 104.49 | 108.41 | 1.02M |
| 2022-05-05 | 112.94 | 109.26 | ↓$3.68 (-3.26%) | 107.41 | 113.99 | 1.21M |
| 2022-05-04 | 111.77 | 114.50 | ↑$2.73 (2.44%) | 110.84 | 114.74 | 2.15M |
| 2022-05-03 | 110.16 | 112.13 | ↑$1.97 (1.79%) | 110.05 | 113.77 | 0.94M |
| 2022-05-02 | 111.41 | 110.29 | ↓$1.12 (-1.01%) | 108.48 | 111.75 | 1.09M |
| 2022-04-29 | 111.32 | 110.04 | ↓$1.28 (-1.15%) | 109.97 | 113.51 | 2.11M |
| 2022-04-28 | 108.52 | 111.12 | ↑$2.60 (2.40%) | 108.28 | 111.84 | 1.43M |
| 2022-04-27 | 106.84 | 108.43 | ↑$1.59 (1.49%) | 106.31 | 109.84 | 2.12M |
| 2022-04-26 | 116.60 | 106.69 | ↓$9.91 (-8.50%) | 106.28 | 119.35 | 3.29M |
| 2022-04-25 | 118.70 | 116.61 | ↓$2.09 (-1.76%) | 114.60 | 119.12 | 1.16M |
| 2022-04-22 | 120.78 | 119.36 | ↓$1.42 (-1.18%) | 119.00 | 121.31 | 1.89M |
| 2022-04-21 | 123.61 | 121.89 | ↓$1.72 (-1.39%) | 121.15 | 124.10 | 790.21K |
| 2022-04-20 | 121.24 | 122.77 | ↑$1.53 (1.26%) | 120.88 | 123.68 | 1.34M |
| 2022-04-19 | 117.79 | 120.63 | ↑$2.84 (2.41%) | 117.06 | 120.65 | 1.02M |
| 2022-04-18 | 119.06 | 117.15 | ↓$1.91 (-1.60%) | 116.97 | 120.29 | 1.17M |
| 2022-04-14 | 119.03 | 118.93 | ↓$0.10 (-0.08%) | 118.89 | 120.90 | 817.39K |
| 2022-04-13 | 119.03 | 120.87 | ↑$1.84 (1.55%) | 118.62 | 120.98 | 0.93M |
| 2022-04-12 | 120.00 | 118.62 | ↓$1.38 (-1.15%) | 118.41 | 121.02 | 1.24M |
Create an account or log in to view more rows.
$CCK Buy it up so it crashes harder in the next two trading days
$CCK Looking for this cup to breakout.
$CCK we back
$CCK come to papa
$CCK Overpower the algos!
$CCK coming now
$CCK ADDING MORE…
$CCK news?
$CCK I’m selling y’all have fun bag holding
$CCK ugh oh
we heatin back up