Crown Holdings Inc (CCK) Historical Stock Data
88.13 ↑1.55 (1.79%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CCK is down -0.06% a day on average. There have been 17 days where Crown Holdings Inc closed green and 13 days where CCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 86.07 | 86.58 | ↑$0.51 (0.59%) | 85.43 | 87.72 | 879.21K |
| 2023-09-26 | 86.44 | 85.70 | ↓$0.74 (-0.86%) | 85.62 | 87.00 | 574.02K |
| 2023-09-25 | 87.00 | 87.08 | ↑$0.08 (0.09%) | 86.26 | 87.48 | 573.60K |
| 2023-09-22 | 88.35 | 87.50 | ↓$0.85 (-0.96%) | 87.47 | 88.68 | 457.22K |
| 2023-09-21 | 90.10 | 88.35 | ↓$1.75 (-1.94%) | 88.29 | 90.10 | 702.42K |
| 2023-09-20 | 89.92 | 90.37 | ↑$0.45 (0.50%) | 89.17 | 91.46 | 568.74K |
| 2023-09-19 | 90.38 | 89.71 | ↓$0.67 (-0.74%) | 89.27 | 91.03 | 624.33K |
| 2023-09-18 | 90.30 | 90.30 | ↑$0.00 (0.00%) | 89.60 | 90.92 | 395.03K |
| 2023-09-15 | 91.57 | 90.34 | ↓$1.23 (-1.34%) | 89.71 | 92.34 | 0.99M |
| 2023-09-14 | 91.21 | 91.93 | ↑$0.72 (0.79%) | 90.91 | 92.36 | 1.06M |
| 2023-09-13 | 89.08 | 90.26 | ↑$1.18 (1.32%) | 88.47 | 91.56 | 0.99M |
| 2023-09-12 | 89.22 | 89.40 | ↑$0.18 (0.20%) | 88.30 | 89.65 | 778.66K |
| 2023-09-11 | 90.73 | 89.34 | ↓$1.39 (-1.53%) | 89.10 | 91.59 | 0.93M |
| 2023-09-08 | 89.24 | 89.94 | ↑$0.70 (0.78%) | 88.88 | 90.17 | 419.72K |
| 2023-09-07 | 90.04 | 88.95 | ↓$1.09 (-1.21%) | 88.86 | 90.90 | 888.77K |
| 2023-09-06 | 91.85 | 90.81 | ↓$1.04 (-1.13%) | 90.20 | 92.31 | 449.07K |
| 2023-09-05 | 92.92 | 92.05 | ↓$0.87 (-0.94%) | 91.20 | 92.97 | 741.36K |
| 2023-09-01 | 93.27 | 93.87 | ↑$0.60 (0.64%) | 93.20 | 94.49 | 599.33K |
| 2023-08-31 | 92.74 | 92.66 | ↓$0.08 (-0.09%) | 92.50 | 93.18 | 479.53K |
| 2023-08-30 | 91.92 | 92.33 | ↑$0.41 (0.45%) | 91.52 | 93.04 | 602.99K |
| 2023-08-29 | 90.06 | 91.65 | ↑$1.59 (1.77%) | 89.37 | 91.79 | 428.57K |
| 2023-08-28 | 88.67 | 89.72 | ↑$1.05 (1.18%) | 88.38 | 89.98 | 435.59K |
| 2023-08-25 | 89.15 | 88.53 | ↓$0.62 (-0.70%) | 87.92 | 89.35 | 451.12K |
| 2023-08-24 | 87.61 | 88.55 | ↑$0.94 (1.07%) | 87.40 | 88.96 | 673.26K |
| 2023-08-23 | 87.88 | 87.90 | ↑$0.02 (0.02%) | 87.30 | 87.91 | 712.47K |
| 2023-08-22 | 87.49 | 87.78 | ↑$0.29 (0.33%) | 86.58 | 87.90 | 529.28K |
| 2023-08-21 | 87.84 | 87.37 | ↓$0.47 (-0.54%) | 86.26 | 88.08 | 1.36M |
| 2023-08-18 | 87.16 | 87.55 | ↑$0.39 (0.45%) | 86.69 | 87.63 | 637.64K |
| 2023-08-17 | 88.17 | 87.94 | ↓$0.23 (-0.26%) | 87.62 | 89.23 | 598.68K |
| 2023-08-16 | 87.96 | 88.09 | ↑$0.13 (0.15%) | 87.91 | 89.22 | 817.47K |
Create an account or log in to view more rows.
$CCK just bought a half position.
$CCK Short again!! 😀 😀
$CCK is anyone really buying this shit
$CCK time to run
$CCK very nice
$CCK I warned you all fairly you morons.
$CCK why is there no volume? Is that suspicious?
$CCK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CCK flow comin
$CCK Burn burn burn