Crown Holdings (CCK)
NYSE:CCK
Want to see CCK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
109.84
110.95
109.09
110.62
110.62
+0.55%
1,551,263
1.35
Jun 25, 2026
109.70
111.83
109.10
110.01
110.01
+0.96%
926,006
0.81
Jun 24, 2026
106.31
109.80
105.78
108.96
108.96
+3.36%
1,408,796
1.25
Jun 23, 2026
103.28
106.25
102.39
105.42
105.42
+2.13%
1,424,900
1.28
Jun 22, 2026
101.11
103.95
100.51
103.22
103.22
+1.65%
1,480,524
1.33
Jun 18, 2026
102.58
103.20
101.06
101.54
101.54
-0.41%
2,762,685
2.51
Jun 17, 2026
101.72
104.22
101.36
101.96
101.96
-0.23%
1,206,571
1.10
Jun 16, 2026
100.74
102.23
100.41
102.20
102.20
+2.12%
1,147,079
1.05
Jun 15, 2026
100.88
101.59
99.42
100.08
100.08
+1.14%
1,283,558
1.18
Jun 12, 2026
98.84
99.27
97.84
98.95
98.95
+1.31%
770,642
0.71
Jun 11, 2026
95.88
98.22
95.75
97.67
97.67
+2.33%
1,040,779
0.96
Jun 10, 2026
95.82
96.56
94.67
95.45
95.45
-0.23%
1,131,462
1.04
Jun 09, 2026
93.15
95.88
92.75
95.67
95.67
+3.94%
906,312
0.83
Jun 08, 2026
91.98
92.92
91.31
92.04
92.04
-1.43%
1,160,267
1.06
Jun 05, 2026
93.22
94.52
92.50
93.38
93.38
+0.34%
807,353
0.72
Jun 04, 2026
95.67
95.94
92.78
93.06
93.06
-1.52%
1,024,512
0.91
Jun 03, 2026
94.98
95.57
93.99
94.50
94.50
-1.30%
843,652
0.75
Jun 02, 2026
94.87
96.37
94.61
95.74
95.74
+1.27%
971,486
0.86
Jun 01, 2026
93.96
95.29
93.62
94.54
94.54
-0.57%
1,282,356
1.15
May 29, 2026
96.97
96.97
95.00
95.08
95.08
-2.46%
1,760,823
1.59
May 28, 2026
97.18
98.36
96.48
97.48
97.48
-0.58%
1,035,782
0.94
May 27, 2026
98.88
99.51
97.78
98.05
98.05
-0.03%
824,933
0.75
May 26, 2026
97.12
98.40
96.81
98.08
98.08
+1.42%
1,015,498
0.92
May 22, 2026
96.15
97.21
95.16
96.71
96.71
+0.26%
1,042,137
0.95
May 21, 2026
96.21
97.59
94.64
96.46
96.46
-0.93%
1,038,275
0.95
May 20, 2026
95.47
97.45
94.28
97.37
97.37
+2.24%
1,052,722
0.96
May 19, 2026
96.75
96.75
94.93
95.24
95.24
-1.98%
1,311,184
1.20
May 18, 2026
97.55
98.74
96.95
97.16
97.16
+1.12%
962,860
0.88
May 15, 2026
98.93
99.30
96.05
96.08
96.08
-3.15%
1,088,237
0.99
May 14, 2026
100.55
100.82
98.95
99.21
99.21
-0.65%
1,210,462
1.12
May 13, 2026
100.23
101.31
99.67
100.21
99.86
+0.13%
1,143,842
1.06
May 12, 2026
100.02
101.01
99.33
100.08
99.73
-0.30%
1,341,873
1.25
May 11, 2026
101.35
101.96
97.73
100.38
100.03
-0.80%
1,196,211
1.12
May 08, 2026
101.42
102.47
100.91
101.19
100.84
+0.10%
944,756
0.88
May 07, 2026
102.02
102.41
100.36
101.09
100.74
0.00%
1,494,810
1.39
May 06, 2026
100.75
102.49
100.72
101.09
100.74
+2.46%
828,102
0.76
May 05, 2026
99.33
100.14
98.11
98.66
98.32
-0.39%
1,123,328
1.01
May 04, 2026
99.52
99.99
98.30
99.05
98.70
-1.10%
1,504,623
1.35
May 01, 2026
98.77
100.53
98.48
100.15
99.80
+1.87%
1,339,875
1.20
Apr 30, 2026
99.53
100.05
98.12
98.31
97.97
-0.72%
1,371,449
1.21
Apr 29, 2026
100.11
100.61
97.72
99.02
98.67
-1.15%
1,328,776
1.17
Apr 28, 2026
100.85
104.50
97.50
100.17
99.82
-1.42%
2,612,934
2.34
Apr 27, 2026
101.31
103.20
101.18
101.61
101.26
+0.48%
1,150,860
1.03
Apr 24, 2026
102.36
103.29
100.59
101.13
100.78
-1.70%
889,199
0.80
Apr 23, 2026
102.53
104.26
102.53
102.88
102.52
+0.98%
833,668
0.75
Apr 22, 2026
103.65
103.65
101.15
101.88
101.52
-1.51%
684,035
0.61
Apr 21, 2026
104.28
105.41
103.22
103.44
103.08
-0.75%
988,554
0.89
Apr 20, 2026
107.01
107.23
103.72
104.22
103.86
-2.73%
1,059,921
0.95
Apr 17, 2026
104.87
108.68
104.32
107.15
106.78
+2.75%
1,045,331
0.93
Apr 16, 2026
104.49
106.10
104.15
104.28
103.92
-0.58%
1,367,857
1.24
Rows: