Crown Holdings (CCK)
NYSE:CCK
Want to see CCK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 15, 2026
106.85
107.00
104.67
104.89
104.52
-2.11%
936,933
0.85
Apr 14, 2026
107.73
108.34
106.37
107.15
106.78
-0.62%
871,345
0.79
Apr 13, 2026
106.39
107.97
105.79
107.82
107.44
+0.81%
1,349,322
1.23
Apr 10, 2026
108.05
109.00
106.76
106.95
106.58
-0.83%
1,019,623
0.93
Apr 09, 2026
106.27
108.80
105.78
107.84
107.46
+0.63%
1,187,282
1.08
Apr 08, 2026
104.11
107.30
103.85
107.16
106.79
+6.13%
1,456,960
1.34
Apr 07, 2026
102.57
104.06
100.64
100.97
100.62
-2.18%
1,793,413
1.67
Apr 06, 2026
101.88
103.31
101.88
103.22
102.86
+0.45%
884,245
0.82
Apr 03, 2026
102.31
103.67
101.27
102.76
102.40
0.00%
0
0.00
Apr 02, 2026
102.31
103.67
101.27
102.76
102.40
-1.02%
961,924
0.86
Apr 01, 2026
101.25
104.71
100.82
103.82
103.46
+3.56%
1,356,305
1.23
Mar 31, 2026
99.50
100.64
98.23
100.25
99.90
+2.07%
737,011
0.67
Mar 30, 2026
100.02
100.14
97.20
98.22
97.88
-1.37%
1,107,678
1.02
Mar 27, 2026
101.60
102.25
99.46
99.58
99.23
-2.07%
461,366
0.42
Mar 26, 2026
102.49
103.62
101.49
101.69
101.33
-1.47%
460,343
0.42
Mar 25, 2026
102.55
103.47
101.04
103.21
102.85
+1.63%
684,020
0.63
Mar 24, 2026
99.91
102.50
99.57
101.55
101.20
+0.70%
660,621
0.61
Mar 23, 2026
100.56
102.01
99.49
100.84
100.49
+2.44%
1,303,932
1.23
Mar 20, 2026
100.98
101.00
98.27
98.44
98.10
-2.52%
1,877,586
1.80
Mar 19, 2026
100.72
101.08
99.66
100.99
100.64
-0.43%
977,581
0.93
Mar 18, 2026
104.28
104.98
101.38
101.43
101.08
-3.67%
1,023,110
0.94
Mar 17, 2026
106.03
106.39
104.82
105.29
104.92
-0.47%
643,826
0.58
Mar 16, 2026
105.81
106.88
105.03
106.14
105.42
+0.92%
1,068,164
0.95
Mar 13, 2026
104.91
105.37
103.16
105.17
104.46
+1.00%
978,679
0.86
Rows: