Education
About Us
Working with TipRanks
Follow Us
Crown Holdings (CCK)
NYSE:CCK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
102.55
103.64
102.13
102.90
102.90
+0.20%
449,940
0.26
Dec 24, 2025
102.85
103.19
102.24
102.69
102.69
-0.37%
352,376
0.20
Dec 23, 2025
103.30
103.58
102.32
103.07
103.07
-0.12%
638,397
0.36
Dec 22, 2025
102.17
103.82
102.17
103.19
103.19
+1.18%
1,232,045
0.70
Dec 19, 2025
101.95
103.27
101.91
101.99
101.99
-0.56%
3,373,850
1.97
Dec 18, 2025
104.28
105.03
102.48
102.56
102.56
-1.67%
2,047,687
1.20
Dec 17, 2025
101.28
104.49
101.28
104.30
104.30
+2.73%
2,101,191
1.25
Dec 16, 2025
101.43
102.60
100.38
101.53
101.53
+0.28%
1,768,355
1.06
Dec 15, 2025
98.11
101.58
98.04
101.25
101.25
+3.50%
2,158,102
1.31
Dec 12, 2025
96.31
97.92
95.68
97.83
97.83
+1.96%
1,331,894
0.81
Dec 11, 2025
95.23
96.30
94.82
95.95
95.95
+0.96%
1,421,533
0.87
Dec 10, 2025
94.06
95.42
93.48
95.04
95.04
+0.89%
1,765,382
1.08
Dec 09, 2025
95.38
96.46
94.02
94.20
94.20
-2.06%
1,874,616
1.15
Dec 08, 2025
97.44
98.00
95.31
96.18
96.18
-1.81%
2,379,161
1.47
Dec 05, 2025
98.46
99.68
97.94
97.95
97.95
-0.54%
1,014,629
0.62
Dec 04, 2025
99.46
100.12
98.26
98.48
98.48
-0.93%
1,165,002
0.71
Dec 03, 2025
98.33
99.54
98.05
99.40
99.40
+1.34%
1,473,594
0.90
Dec 02, 2025
97.62
98.68
97.28
98.09
98.09
+0.71%
2,327,017
1.41
Dec 01, 2025
97.00
98.38
96.66
97.40
97.40
+0.59%
1,426,310
0.87
Nov 28, 2025
97.85
97.98
96.73
96.83
96.83
-0.10%
957,508
0.58
Nov 26, 2025
97.11
97.99
96.81
96.93
96.93
-0.11%
1,814,310
1.11
Nov 25, 2025
96.51
97.58
95.62
97.04
97.04
+1.89%
2,459,491
1.53
Nov 24, 2025
96.50
97.25
94.42
95.24
95.24
-2.09%
10,887,760
7.44
Nov 21, 2025
96.56
98.27
95.72
97.27
97.27
+1.46%
1,679,510
1.16
Nov 20, 2025
94.71
96.59
94.68
95.87
95.87
+1.19%
1,306,256
0.91
Nov 19, 2025
95.32
95.85
93.53
94.74
94.74
-0.48%
1,666,678
1.17
Nov 18, 2025
95.18
95.94
94.35
95.20
95.20
+0.19%
1,767,777
1.25
Nov 17, 2025
96.67
97.73
94.96
95.02
95.02
-2.18%
2,226,500
1.60
Nov 14, 2025
100.20
100.73
96.90
97.14
97.14
-3.79%
2,796,034
2.06
Nov 13, 2025
99.02
102.29
98.24
100.97
100.97
+2.35%
1,384,339
1.02
Nov 12, 2025
100.01
100.41
98.52
98.65
98.65
-1.51%
1,417,058
1.05
Nov 11, 2025
99.20
100.95
99.00
100.16
100.16
+1.02%
1,045,495
0.78
Nov 10, 2025
99.05
100.08
97.74
99.15
99.15
+1.36%
1,648,992
1.24
Nov 07, 2025
96.09
98.32
95.07
97.82
97.82
+1.85%
1,786,521
1.36
Nov 06, 2025
99.44
100.44
95.77
96.04
96.04
-2.36%
1,772,639
1.36
Nov 05, 2025
97.53
99.15
96.74
98.62
98.36
+1.65%
1,130,099
0.86
Nov 04, 2025
97.03
98.96
96.82
97.28
97.02
+0.33%
1,670,816
1.28
Nov 03, 2025
96.60
97.54
95.54
97.22
96.96
+0.31%
1,547,353
1.19
Oct 31, 2025
95.45
97.36
94.34
97.18
96.92
+1.38%
1,886,637
1.46
Oct 30, 2025
94.95
96.86
94.95
96.11
95.86
+0.92%
1,434,559
1.11
Oct 29, 2025
96.96
97.36
95.25
95.49
95.24
-1.99%
1,366,785
1.06
Oct 28, 2025
98.82
98.94
97.53
97.69
97.43
-1.14%
1,360,697
1.06
Oct 27, 2025
99.04
99.37
98.00
99.08
98.82
+0.50%
1,143,348
0.90
Oct 24, 2025
99.45
99.86
98.30
98.85
98.59
+0.14%
1,340,313
1.05
Oct 23, 2025
99.66
100.07
98.06
98.97
98.71
+0.04%
1,967,762
1.55
Oct 22, 2025
100.52
100.69
98.74
99.19
98.93
-0.15%
2,412,077
1.92
Oct 21, 2025
101.31
102.85
97.47
99.60
99.34
+5.78%
2,437,083
1.94
Oct 20, 2025
93.11
95.04
93.07
94.41
94.16
+0.87%
2,716,622
2.14
Oct 17, 2025
92.32
94.13
92.06
93.84
93.59
+1.89%
1,706,616
1.34
Oct 16, 2025
91.21
93.13
90.02
92.34
92.10
+2.44%
1,367,035
1.08
Rows: