NYSE:CCK
Crown Holdings Inc Stock Price (Quote)
$80.59
+0.81 (+1.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.28 | $81.29 | Friday, 26th Apr 2024 CCK stock ended at $80.59. This is 1.02% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.61% from a day low at $80.00 to a day high of $81.29. |
| 90 days | $69.61 | $91.17 | |
| 52 weeks | $69.61 | $96.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $80.82 | $81.29 | $80.00 | $80.59 | 1 892 827 |
| Apr 25, 2024 | $78.41 | $79.98 | $78.16 | $79.78 | 1 575 417 |
| Apr 24, 2024 | $78.34 | $79.18 | $78.00 | $78.83 | 1 291 535 |
| Apr 23, 2024 | $78.80 | $80.57 | $78.56 | $78.60 | 1 154 864 |
| Apr 22, 2024 | $78.00 | $79.68 | $77.12 | $79.43 | 976 423 |
| Apr 19, 2024 | $76.43 | $77.87 | $76.37 | $77.67 | 876 802 |
| Apr 18, 2024 | $76.76 | $77.07 | $76.15 | $76.92 | 560 784 |
| Apr 17, 2024 | $76.87 | $77.02 | $76.04 | $76.43 | 840 537 |
| Apr 16, 2024 | $77.11 | $77.50 | $75.75 | $76.98 | 998 538 |
| Apr 15, 2024 | $78.29 | $78.46 | $75.28 | $76.20 | 1 153 315 |
| Apr 12, 2024 | $78.87 | $79.52 | $76.87 | $77.31 | 1 086 739 |
| Apr 11, 2024 | $79.49 | $79.95 | $78.99 | $79.51 | 795 609 |
| Apr 10, 2024 | $79.02 | $79.69 | $78.43 | $79.50 | 961 635 |
| Apr 09, 2024 | $77.33 | $80.57 | $77.24 | $80.56 | 1 207 090 |
| Apr 08, 2024 | $77.49 | $77.90 | $76.70 | $76.99 | 646 128 |
| Apr 05, 2024 | $77.34 | $78.01 | $77.23 | $77.30 | 575 854 |
| Apr 04, 2024 | $77.91 | $78.79 | $77.30 | $77.50 | 460 588 |
| Apr 03, 2024 | $77.70 | $78.38 | $76.90 | $77.42 | 503 553 |
| Apr 02, 2024 | $79.12 | $79.26 | $77.97 | $78.15 | 803 682 |
| Apr 01, 2024 | $79.27 | $79.47 | $78.87 | $79.31 | 653 386 |
| Mar 28, 2024 | $78.29 | $79.34 | $78.04 | $79.26 | 1 343 753 |
| Mar 27, 2024 | $77.35 | $78.51 | $77.12 | $78.51 | 741 890 |
| Mar 26, 2024 | $77.97 | $78.09 | $77.33 | $77.43 | 980 128 |
| Mar 25, 2024 | $77.87 | $78.34 | $77.36 | $77.39 | 790 582 |
| Mar 22, 2024 | $78.22 | $78.22 | $77.12 | $77.55 | 1 014 441 |
