NYSE:CCK
Crown Holdings Inc Stock Price (Quote)
$83.67
+0.300 (+0.360%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $78.00 | $85.85 | Friday, 24th May 2024 CCK stock ended at $83.67. This is 0.360% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.92% from a day low at $83.35 to a day high of $84.12. |
90 days | $74.32 | $85.85 | |
52 weeks | $69.61 | $96.34 |
Date | Open | High | Low | Close | Volume |
Nov 24, 2023 | $82.72 | $83.45 | $82.49 | $82.94 | 334 527 |
Nov 22, 2023 | $83.17 | $83.57 | $82.27 | $82.33 | 484 147 |
Nov 21, 2023 | $82.77 | $83.33 | $82.29 | $83.17 | 806 268 |
Nov 20, 2023 | $83.39 | $83.93 | $82.03 | $83.06 | 1 040 831 |
Nov 17, 2023 | $83.86 | $84.48 | $82.82 | $83.59 | 1 527 410 |
Nov 16, 2023 | $83.46 | $84.58 | $82.71 | $83.36 | 1 145 221 |
Nov 15, 2023 | $83.28 | $84.63 | $83.13 | $84.13 | 599 643 |
Nov 14, 2023 | $81.48 | $83.42 | $80.92 | $83.14 | 813 555 |
Nov 13, 2023 | $80.10 | $80.91 | $79.56 | $80.20 | 639 072 |
Nov 10, 2023 | $79.99 | $80.54 | $79.23 | $80.42 | 478 387 |
Nov 09, 2023 | $81.71 | $81.75 | $79.51 | $79.87 | 937 740 |
Nov 08, 2023 | $81.37 | $81.99 | $80.87 | $81.21 | 1 387 429 |
Nov 07, 2023 | $81.86 | $82.49 | $80.92 | $81.13 | 1 196 236 |
Nov 06, 2023 | $83.12 | $83.98 | $82.21 | $82.56 | 1 524 150 |
Nov 03, 2023 | $82.21 | $83.97 | $81.41 | $83.31 | 1 992 479 |
Nov 02, 2023 | $81.65 | $82.82 | $80.36 | $81.03 | 1 538 115 |
Nov 01, 2023 | $80.70 | $81.32 | $80.08 | $80.91 | 1 592 832 |
Oct 31, 2023 | $80.46 | $81.29 | $80.06 | $80.60 | 1 190 926 |
Oct 30, 2023 | $80.34 | $81.12 | $79.58 | $80.38 | 1 446 565 |
Oct 27, 2023 | $81.33 | $81.33 | $78.86 | $79.52 | 1 257 539 |
Oct 26, 2023 | $79.61 | $82.82 | $79.61 | $81.13 | 1 153 883 |
Oct 25, 2023 | $81.01 | $81.73 | $78.97 | $79.27 | 1 295 698 |
Oct 24, 2023 | $78.31 | $82.02 | $77.13 | $81.60 | 2 430 317 |
Oct 23, 2023 | $77.83 | $78.22 | $76.60 | $77.02 | 1 384 808 |
Oct 20, 2023 | $79.78 | $80.42 | $77.92 | $78.32 | 982 126 |
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.
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.
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.
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.