Education
About Us
Working with TipRanks
Follow Us
Crown Holdings (CCK)
NYSE:CCK
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
103.48
104.48
102.91
104.23
104.23
+0.42%
975,076
0.63
Jan 27, 2026
104.40
105.00
103.09
103.79
103.79
-0.57%
935,859
0.60
Jan 26, 2026
104.24
104.85
103.88
104.38
104.38
+0.44%
865,216
0.56
Jan 23, 2026
102.34
104.36
102.12
103.92
103.92
+1.57%
940,453
0.60
Jan 22, 2026
102.88
103.59
102.02
102.31
102.31
-0.49%
860,098
0.54
Jan 21, 2026
102.13
102.93
101.39
102.81
102.81
+1.22%
1,347,881
0.83
Jan 20, 2026
103.25
103.56
101.39
101.57
101.57
-2.56%
1,365,166
0.83
Jan 19, 2026
104.27
105.28
103.49
104.24
104.24
0.00%
0
0.00
Jan 16, 2026
104.27
105.28
103.49
104.24
104.24
-0.52%
1,104,307
0.66
Jan 15, 2026
104.44
105.84
104.06
104.78
104.78
+0.60%
867,671
0.52
Jan 14, 2026
104.28
105.08
103.65
104.16
104.16
+0.21%
894,856
0.53
Jan 13, 2026
106.00
106.00
102.95
103.94
103.94
-1.84%
982,981
0.59
Jan 12, 2026
104.34
106.28
103.96
105.89
105.89
+1.30%
941,010
0.56
Jan 09, 2026
103.43
104.53
103.20
104.53
104.53
+0.95%
733,354
0.43
Jan 08, 2026
100.59
104.11
100.33
103.55
103.55
+2.87%
1,189,642
0.70
Jan 07, 2026
104.37
104.37
100.48
100.66
100.66
-3.21%
1,310,978
0.77
Jan 06, 2026
106.05
106.78
103.87
104.00
104.00
-1.65%
1,454,836
0.86
Jan 05, 2026
103.44
106.31
103.44
105.74
105.74
+1.50%
1,619,200
0.96
Jan 02, 2026
102.85
104.82
101.98
104.18
104.18
+1.18%
702,944
0.42
Dec 31, 2025
103.19
103.93
102.84
102.97
102.97
-0.73%
552,926
0.33
Dec 30, 2025
103.85
104.06
102.95
103.73
103.73
-0.02%
637,685
0.37
Dec 29, 2025
102.88
104.05
102.50
103.75
103.75
+0.83%
802,531
0.47
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
Rows: