14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $76.04 $85.66 Friday, 17th May 2024 CCK stock ended at $84.90. This is 0.411% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.92% from a day low at $84.62 to a day high of $85.40.
90 days $71.80 $85.66
52 weeks $69.61 $96.34

Historical Crown Holdings Inc prices

Date Open High Low Close Volume
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
Mar 21, 2024 $77.69 $77.81 $77.10 $77.75 1 202 680
Mar 20, 2024 $76.81 $77.70 $76.68 $77.29 1 493 142
Mar 19, 2024 $77.41 $78.19 $77.06 $77.26 1 152 508
Mar 18, 2024 $77.60 $78.20 $76.91 $77.43 1 368 900
Mar 15, 2024 $77.00 $78.57 $77.00 $77.72 1 118 010
Mar 14, 2024 $77.51 $78.04 $76.82 $77.26 1 255 230
Mar 13, 2024 $77.66 $78.62 $77.66 $77.96 1 068 256
Mar 12, 2024 $78.77 $78.83 $77.54 $78.00 1 147 903
Mar 11, 2024 $77.89 $78.93 $77.74 $78.24 981 728
Mar 08, 2024 $78.16 $78.80 $77.91 $77.98 832 845

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CCK stock historical prices to predict future price movements?
Trend Analysis: Examine the CCK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CCK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Crown Holdings Inc

Crown Holdings Crown Holdings, Inc. designs, manufactures, and sells packaging products and equipment for consumer goods and industrial products in the Americas, Europe, and the Asia Pacific. It offers products for consumer goods, including steel and aluminum cans for food and beverage industries. The company also provides products for industrial products, such as steel and plastic strap consumables and equipment, paper-based protective packaging, and plastic f... CCK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT