Crown Holdings (CCK)
NYSE:CCK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
102.31
103.67
101.27
102.76
102.76
-1.02%
961,924
0.86
Apr 01, 2026
101.25
104.71
100.82
103.82
103.82
+3.56%
1,356,305
1.23
Mar 31, 2026
99.50
100.64
98.23
100.25
100.25
+2.07%
737,011
0.68
Mar 30, 2026
100.02
100.14
97.20
98.22
98.22
-1.37%
1,107,678
1.02
Mar 27, 2026
101.60
102.25
99.46
99.58
99.58
-2.07%
461,361
0.42
Mar 26, 2026
102.49
103.62
101.49
101.69
101.69
-1.47%
460,343
0.42
Mar 25, 2026
102.55
103.47
101.04
103.21
103.21
+1.63%
684,020
0.63
Mar 24, 2026
99.91
102.50
99.57
101.55
101.55
+0.70%
660,618
0.61
Mar 23, 2026
100.56
102.01
99.49
100.84
100.84
+2.44%
1,303,932
1.23
Mar 20, 2026
100.98
101.00
98.27
98.44
98.44
-2.53%
1,877,536
1.80
Mar 19, 2026
100.72
101.08
99.66
100.99
100.99
-0.43%
950,386
0.91
Mar 18, 2026
104.28
104.98
101.38
101.43
101.43
-3.67%
1,023,090
0.94
Mar 17, 2026
106.03
106.39
104.82
105.29
105.29
-0.47%
643,826
0.58
Mar 16, 2026
105.81
106.88
105.03
106.14
105.79
+0.92%
1,068,164
0.95
Mar 13, 2026
104.91
105.37
103.16
105.17
104.82
+1.00%
978,679
0.86
Mar 12, 2026
103.46
105.40
103.39
104.13
103.79
-0.73%
1,123,638
0.98
Mar 11, 2026
104.79
105.59
103.84
104.89
104.54
-0.22%
1,042,428
0.90
Mar 10, 2026
105.05
106.76
103.44
105.12
104.77
0.00%
1,563,726
1.36
Mar 09, 2026
104.59
105.81
102.79
105.12
104.77
-0.65%
2,807,822
2.47
Mar 06, 2026
107.94
109.02
105.15
105.81
105.46
-2.16%
965,165
0.84
Mar 05, 2026
110.94
111.06
107.45
108.15
107.79
-2.83%
812,958
0.69
Mar 04, 2026
112.99
112.99
109.84
111.30
110.93
-1.41%
777,996
0.66
Mar 03, 2026
113.57
113.57
111.12
112.89
112.52
-2.77%
909,224
0.77
Mar 02, 2026
114.86
116.38
112.39
116.11
115.73
+1.32%
979,040
0.82
Feb 27, 2026
115.00
115.86
114.22
114.60
114.22
-0.66%
893,473
0.74
Feb 26, 2026
115.00
115.66
112.48
115.36
114.98
+0.71%
887,894
0.73
Feb 25, 2026
115.89
115.98
112.46
114.55
114.17
-1.12%
727,481
0.59
Feb 24, 2026
115.23
116.62
114.88
115.85
115.47
+0.65%
855,180
0.70
Feb 23, 2026
113.85
115.71
113.62
115.10
114.72
+0.26%
1,146,830
0.94
Feb 20, 2026
113.95
114.96
113.10
114.80
114.42
+0.97%
819,254
0.66
Feb 19, 2026
114.00
114.68
112.66
113.70
113.33
-0.33%
949,655
0.67
Feb 18, 2026
110.67
114.44
110.46
114.08
113.70
+3.41%
1,608,246
1.14
Feb 17, 2026
111.10
111.85
109.87
110.32
109.96
-0.42%
996,470
0.70
Feb 16, 2026
109.70
111.92
109.70
110.79
110.42
0.00%
0
0.00
Feb 13, 2026
109.70
111.92
109.70
110.79
110.42
+0.36%
1,310,458
0.91
Feb 12, 2026
111.88
112.81
109.75
110.39
110.03
-0.99%
1,120,257
0.76
Feb 11, 2026
111.42
112.63
110.34
111.49
111.12
-0.06%
878,223
0.59
Feb 10, 2026
110.49
112.15
109.40
111.56
111.19
+1.15%
940,103
0.63
Feb 09, 2026
111.82
112.09
109.03
110.29
109.93
-2.29%
1,670,548
1.11
Feb 06, 2026
112.16
113.53
111.59
112.88
112.51
-1.16%
2,142,873
1.45
Feb 05, 2026
113.50
115.85
110.05
114.20
113.82
-0.90%
1,882,249
1.27
Feb 04, 2026
113.00
115.72
112.11
115.24
114.86
+3.31%
1,792,513
1.21
Feb 03, 2026
108.75
112.30
108.30
111.55
111.18
+3.50%
1,794,125
1.21
Feb 02, 2026
104.34
108.27
103.97
107.78
107.42
+2.96%
2,242,668
1.54
Jan 30, 2026
103.56
104.76
102.47
104.68
104.33
+0.34%
1,624,625
1.11
Jan 29, 2026
105.00
105.29
102.63
104.33
103.99
+0.10%
1,206,850
0.82
Jan 28, 2026
103.48
104.48
102.91
104.23
103.89
+0.42%
975,076
0.66
Jan 27, 2026
104.40
105.00
103.09
103.79
103.45
-0.57%
935,859
0.63
Jan 26, 2026
104.24
104.85
103.88
104.38
104.04
+0.44%
865,216
0.58
Jan 23, 2026
102.34
104.36
102.12
103.92
103.58
+1.57%
940,455
0.63
Rows: