Crown Holdings Inc (CCK) Historical Stock Data
79.78 ↑0.95 (1.21%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCK is up 0.13% a day on average. There have been 14 days where Crown Holdings Inc closed green and 16 days where CCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 78.41 | 79.78 | ↑$1.37 (1.75%) | 78.16 | 79.98 | 1.60M |
| 2024-04-24 | 78.34 | 78.83 | ↑$0.49 (0.63%) | 77.90 | 79.18 | 1.60M |
| 2024-04-23 | 78.80 | 78.60 | ↓$0.20 (-0.25%) | 78.55 | 80.58 | 1.15M |
| 2024-04-22 | 78.00 | 79.43 | ↑$1.43 (1.83%) | 77.12 | 79.68 | 1.04M |
| 2024-04-19 | 76.43 | 77.67 | ↑$1.24 (1.62%) | 76.15 | 77.87 | 1.08M |
| 2024-04-18 | 76.76 | 76.92 | ↑$0.16 (0.21%) | 76.15 | 77.07 | 593.03K |
| 2024-04-17 | 76.87 | 76.43 | ↓$0.44 (-0.57%) | 76.04 | 77.02 | 889.94K |
| 2024-04-16 | 77.11 | 76.98 | ↓$0.13 (-0.17%) | 75.75 | 77.50 | 1M |
| 2024-04-15 | 78.29 | 76.20 | ↓$2.09 (-2.67%) | 75.28 | 78.71 | 1.34M |
| 2024-04-12 | 78.87 | 77.31 | ↓$1.56 (-1.98%) | 76.87 | 79.52 | 1.11M |
| 2024-04-11 | 79.49 | 79.51 | ↑$0.02 (0.03%) | 78.99 | 79.95 | 802.16K |
| 2024-04-10 | 79.02 | 79.50 | ↑$0.48 (0.61%) | 78.43 | 79.70 | 0.96M |
| 2024-04-09 | 77.33 | 80.56 | ↑$3.23 (4.18%) | 77.21 | 80.57 | 1.39M |
| 2024-04-08 | 77.49 | 76.99 | ↓$0.50 (-0.65%) | 76.70 | 77.90 | 736.27K |
| 2024-04-05 | 77.34 | 77.30 | ↓$0.04 (-0.05%) | 77.23 | 78.01 | 608.66K |
| 2024-04-04 | 77.91 | 77.50 | ↓$0.41 (-0.53%) | 77.28 | 78.79 | 584.48K |
| 2024-04-03 | 77.70 | 77.42 | ↓$0.28 (-0.36%) | 76.90 | 78.38 | 756.12K |
| 2024-04-02 | 79.12 | 78.15 | ↓$0.97 (-1.23%) | 77.97 | 79.26 | 803.68K |
| 2024-04-01 | 79.27 | 79.31 | ↑$0.04 (0.05%) | 78.87 | 79.47 | 653.99K |
| 2024-03-28 | 78.29 | 79.26 | ↑$0.97 (1.24%) | 78.04 | 79.36 | 1.40M |
| 2024-03-27 | 77.35 | 78.51 | ↑$1.16 (1.50%) | 77.12 | 78.51 | 882.53K |
| 2024-03-26 | 77.97 | 77.43 | ↓$0.54 (-0.69%) | 77.33 | 78.09 | 1M |
| 2024-03-25 | 77.87 | 77.39 | ↓$0.48 (-0.62%) | 77.36 | 78.34 | 790.58K |
| 2024-03-22 | 78.22 | 77.55 | ↓$0.67 (-0.86%) | 77.12 | 78.22 | 1.06M |
| 2024-03-21 | 77.69 | 77.75 | ↑$0.06 (0.08%) | 77.10 | 77.81 | 1.21M |
| 2024-03-20 | 76.81 | 77.29 | ↑$0.48 (0.62%) | 76.68 | 77.70 | 1.55M |
| 2024-03-19 | 77.41 | 77.26 | ↓$0.15 (-0.19%) | 77.06 | 78.19 | 1.46M |
| 2024-03-18 | 77.60 | 77.43 | ↓$0.17 (-0.22%) | 76.91 | 78.20 | 1.46M |
| 2024-03-15 | 77.00 | 77.72 | ↑$0.72 (0.94%) | 77.00 | 78.63 | 1.87M |
| 2024-03-14 | 77.51 | 77.26 | ↓$0.25 (-0.32%) | 76.81 | 78.06 | 1.26M |
Create an account or log in to view more rows.
$CCK Buy now
$CCK bought more
$CCK It's happening!
$CCK to the moon!!! lfG
$CCK Fake dip news.
$CCK not worrying
$CCK do u adivise to buy more monday
$CCK gets me every time lol
$CCK just bought a half position.
$CCK Short again!! 😀 😀