Crown Holdings Inc (CCK) Historical Stock Data
90.42 ↑0.25 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCK is down -0.10% a day on average. There have been 15 days where Crown Holdings Inc closed green and 15 days where CCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 89.70 | 90.42 | ↑$0.72 (0.80%) | 89.49 | 90.55 | 859.41K |
| 2025-03-17 | 89.18 | 90.17 | ↑$0.99 (1.11%) | 89.18 | 90.41 | 715.21K |
| 2025-03-14 | 87.75 | 89.06 | ↑$1.31 (1.49%) | 87.46 | 89.06 | 1M |
| 2025-03-13 | 89.04 | 87.10 | ↓$1.94 (-2.18%) | 86.86 | 89.87 | 1.41M |
| 2025-03-12 | 89.12 | 88.77 | ↓$0.35 (-0.39%) | 87.93 | 89.58 | 1.78M |
| 2025-03-11 | 91.32 | 89.44 | ↓$1.88 (-2.06%) | 89.18 | 91.62 | 1.76M |
| 2025-03-10 | 91.19 | 91.24 | ↑$0.05 (0.05%) | 91.02 | 93.74 | 2.07M |
| 2025-03-07 | 89.08 | 91.74 | ↑$2.66 (2.99%) | 89.03 | 92.04 | 1.68M |
| 2025-03-06 | 88.04 | 89.41 | ↑$1.37 (1.56%) | 87.59 | 89.44 | 1.84M |
| 2025-03-05 | 86.55 | 88.33 | ↑$1.78 (2.06%) | 86.38 | 88.58 | 1.17M |
| 2025-03-04 | 88.11 | 86.01 | ↓$2.10 (-2.38%) | 85.43 | 88.31 | 1.42M |
| 2025-03-03 | 90.03 | 88.27 | ↓$1.76 (-1.95%) | 87.73 | 91.09 | 1.34M |
| 2025-02-28 | 87.89 | 89.63 | ↑$1.74 (1.98%) | 87.00 | 89.63 | 1.88M |
| 2025-02-27 | 87.90 | 87.89 | ↓$0.01 (-0.01%) | 87.47 | 88.47 | 1.04M |
| 2025-02-26 | 87.79 | 88.06 | ↑$0.27 (0.31%) | 87.57 | 88.68 | 1M |
| 2025-02-25 | 87.51 | 87.84 | ↑$0.33 (0.38%) | 86.88 | 88.35 | 1.21M |
| 2025-02-24 | 87.63 | 86.81 | ↓$0.82 (-0.94%) | 86.78 | 88.14 | 1.28M |
| 2025-02-21 | 88.60 | 87.29 | ↓$1.31 (-1.48%) | 86.94 | 89.14 | 1.57M |
| 2025-02-20 | 88.33 | 88.67 | ↑$0.34 (0.38%) | 87.70 | 88.85 | 1.30M |
| 2025-02-19 | 88.39 | 88.36 | ↓$0.03 (-0.03%) | 87.58 | 88.58 | 784.37K |
| 2025-02-18 | 87.77 | 89.28 | ↑$1.51 (1.72%) | 87.49 | 89.56 | 1.24M |
| 2025-02-14 | 88.50 | 88.03 | ↓$0.47 (-0.53%) | 87.92 | 88.98 | 716.12K |
| 2025-02-13 | 89.05 | 88.42 | ↓$0.63 (-0.71%) | 87.96 | 89.05 | 878.92K |
| 2025-02-12 | 87.75 | 88.37 | ↑$0.62 (0.71%) | 87.06 | 88.87 | 1.20M |
| 2025-02-11 | 87.99 | 89.58 | ↑$1.59 (1.81%) | 87.81 | 89.71 | 1.12M |
| 2025-02-10 | 87.18 | 88.15 | ↑$0.97 (1.11%) | 86.89 | 89.20 | 1.44M |
| 2025-02-07 | 87.55 | 86.96 | ↓$0.59 (-0.67%) | 86.52 | 88.39 | 1.04M |
| 2025-02-06 | 91.77 | 87.35 | ↓$4.42 (-4.81%) | 85.26 | 91.82 | 3.06M |
| 2025-02-05 | 85.85 | 85.10 | ↓$0.75 (-0.87%) | 84.78 | 86.83 | 3.22M |
| 2025-02-04 | 87.62 | 85.42 | ↓$2.20 (-2.51%) | 84.87 | 87.62 | 2M |
Create an account or log in to view more rows.
$CCK cup and handle dont play
$CCK just waiting ….
$CCK green is good
$CCK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CCK omg this is bullshit
$CCK almost go time
$CCK had to buy calls
$CCK Rug pull soon?
$CCK It’s that TIME!! To Double down!
$CCK hello
please hold.