Education
About Us
Working with TipRanks
Follow Us
Crown Holdings (CCK)
NYSE:CCK
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
107.94
109.02
105.15
105.81
105.81
-2.16%
965,165
0.84
Mar 05, 2026
110.94
111.06
107.45
108.15
108.15
-2.83%
812,958
0.69
Mar 04, 2026
112.99
112.99
109.84
111.30
111.30
-1.41%
777,996
0.66
Mar 03, 2026
113.57
113.57
111.12
112.89
112.89
-2.77%
909,224
0.77
Mar 02, 2026
114.86
116.38
112.39
116.11
116.11
+1.32%
979,040
0.82
Feb 27, 2026
115.00
115.86
114.22
114.60
114.60
-0.66%
893,473
0.74
Feb 26, 2026
115.00
115.66
112.48
115.36
115.36
+0.71%
887,894
0.73
Feb 25, 2026
115.89
115.98
112.46
114.55
114.55
-1.12%
727,481
0.59
Feb 24, 2026
115.23
116.62
114.88
115.85
115.85
+0.65%
855,180
0.70
Feb 23, 2026
113.85
115.71
113.62
115.10
115.10
+0.26%
1,146,830
0.94
Feb 20, 2026
113.95
114.96
113.10
114.80
114.80
+0.97%
819,254
0.66
Feb 19, 2026
114.00
114.68
112.66
113.70
113.70
-0.33%
949,655
0.67
Feb 18, 2026
110.67
114.44
110.46
114.08
114.08
+3.41%
1,608,246
1.14
Feb 17, 2026
111.10
111.85
109.87
110.32
110.32
-0.42%
996,470
0.70
Feb 16, 2026
109.70
111.92
109.70
110.79
110.79
0.00%
0
0.00
Feb 13, 2026
109.70
111.92
109.70
110.79
110.79
+0.36%
1,310,458
0.91
Feb 12, 2026
111.88
112.81
109.75
110.39
110.39
-0.99%
1,120,257
0.76
Feb 11, 2026
111.42
112.63
110.34
111.49
111.49
+1.09%
878,223
0.59
Feb 10, 2026
110.49
112.15
109.40
111.56
111.56
+1.15%
940,103
0.63
Feb 09, 2026
111.82
112.09
109.03
110.29
110.29
-2.29%
1,670,548
1.11
Feb 06, 2026
112.16
113.53
111.59
112.88
112.88
-1.16%
2,142,873
1.45
Feb 05, 2026
113.50
115.85
110.05
114.20
114.20
-0.90%
1,882,249
1.27
Feb 04, 2026
113.00
115.72
112.11
115.24
115.24
+3.31%
1,792,460
1.21
Feb 03, 2026
108.75
112.30
108.30
111.55
111.55
+3.50%
1,794,125
1.21
Feb 02, 2026
104.34
108.27
103.97
107.78
107.78
+2.96%
2,242,668
1.54
Jan 30, 2026
103.56
104.76
102.47
104.68
104.68
+0.34%
1,624,625
1.11
Jan 29, 2026
105.00
105.29
102.63
104.33
104.33
+0.10%
1,206,850
0.82
Jan 28, 2026
103.48
104.48
102.91
104.23
104.23
+0.42%
975,076
0.66
Jan 27, 2026
104.40
105.00
103.09
103.79
103.79
-0.57%
935,859
0.63
Jan 26, 2026
104.24
104.85
103.88
104.38
104.38
+0.44%
865,216
0.58
Jan 23, 2026
102.34
104.36
102.12
103.92
103.92
+1.57%
940,453
0.63
Jan 22, 2026
102.88
103.59
102.02
102.31
102.31
-0.49%
860,098
0.57
Jan 21, 2026
102.13
102.93
101.39
102.81
102.81
+1.22%
1,347,881
0.89
Jan 20, 2026
103.25
103.56
101.39
101.57
101.57
-2.56%
1,365,166
0.90
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
0.70
Jan 15, 2026
104.44
105.84
104.06
104.78
104.78
+0.60%
867,671
0.54
Jan 14, 2026
104.28
105.08
103.65
104.16
104.16
+0.21%
894,856
0.55
Jan 13, 2026
106.00
106.00
102.95
103.94
103.94
-1.84%
982,981
0.61
Jan 12, 2026
104.34
106.28
103.96
105.89
105.89
+1.30%
941,010
0.58
Jan 09, 2026
103.43
104.53
103.20
104.53
104.53
+0.95%
733,354
0.45
Jan 08, 2026
100.59
104.11
100.33
103.55
103.55
+2.87%
1,189,642
0.73
Jan 07, 2026
104.37
104.37
100.48
100.66
100.66
-3.21%
1,310,978
0.80
Jan 06, 2026
106.05
106.78
103.87
104.00
104.00
-1.65%
1,454,836
0.89
Jan 05, 2026
103.44
106.31
103.44
105.74
105.74
+1.50%
1,619,200
1.00
Jan 02, 2026
102.85
104.82
101.98
104.18
104.18
+1.18%
702,944
0.43
Jan 01, 2026
103.19
103.93
102.84
102.97
102.97
0.00%
0
0.00
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
0.38
Dec 29, 2025
102.88
104.05
102.50
103.75
103.75
+0.83%
802,531
0.48
Rows: