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.

DateOpenCloseChangeLowHighVolume
2023-09-2786.0786.58↑$0.51 (0.59%)85.4387.72879.21K
2023-09-2686.4485.70↓$0.74 (-0.86%)85.6287.00574.02K
2023-09-2587.0087.08↑$0.08 (0.09%)86.2687.48573.60K
2023-09-2288.3587.50↓$0.85 (-0.96%)87.4788.68457.22K
2023-09-2190.1088.35↓$1.75 (-1.94%)88.2990.10702.42K
2023-09-2089.9290.37↑$0.45 (0.50%)89.1791.46568.74K
2023-09-1990.3889.71↓$0.67 (-0.74%)89.2791.03624.33K
2023-09-1890.3090.30↑$0.00 (0.00%)89.6090.92395.03K
2023-09-1591.5790.34↓$1.23 (-1.34%)89.7192.340.99M
2023-09-1491.2191.93↑$0.72 (0.79%)90.9192.361.06M
2023-09-1389.0890.26↑$1.18 (1.32%)88.4791.560.99M
2023-09-1289.2289.40↑$0.18 (0.20%)88.3089.65778.66K
2023-09-1190.7389.34↓$1.39 (-1.53%)89.1091.590.93M
2023-09-0889.2489.94↑$0.70 (0.78%)88.8890.17419.72K
2023-09-0790.0488.95↓$1.09 (-1.21%)88.8690.90888.77K
2023-09-0691.8590.81↓$1.04 (-1.13%)90.2092.31449.07K
2023-09-0592.9292.05↓$0.87 (-0.94%)91.2092.97741.36K
2023-09-0193.2793.87↑$0.60 (0.64%)93.2094.49599.33K
2023-08-3192.7492.66↓$0.08 (-0.09%)92.5093.18479.53K
2023-08-3091.9292.33↑$0.41 (0.45%)91.5293.04602.99K
2023-08-2990.0691.65↑$1.59 (1.77%)89.3791.79428.57K
2023-08-2888.6789.72↑$1.05 (1.18%)88.3889.98435.59K
2023-08-2589.1588.53↓$0.62 (-0.70%)87.9289.35451.12K
2023-08-2487.6188.55↑$0.94 (1.07%)87.4088.96673.26K
2023-08-2387.8887.90↑$0.02 (0.02%)87.3087.91712.47K
2023-08-2287.4987.78↑$0.29 (0.33%)86.5887.90529.28K
2023-08-2187.8487.37↓$0.47 (-0.54%)86.2688.081.36M
2023-08-1887.1687.55↑$0.39 (0.45%)86.6987.63637.64K
2023-08-1788.1787.94↓$0.23 (-0.26%)87.6289.23598.68K
2023-08-1687.9688.09↑$0.13 (0.15%)87.9189.22817.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CCK I warned you all fairly you morons.

0 Like Report
Netflixandstocks

$CCK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report