91.01
price up icon0.79%   0.73
after-market Dopo l'orario di chiusura: 91.01
loading

Storico Dei Prezzi Delle Azioni Di Crown Holdings Inc (CCK)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $91.21 $89.91 $1.30 1,147,472.0 +0.81%
2024-11-20 $90.47 $89.24 $1.23 875,725.0 +0.83%
2024-11-19 $89.74 $88.86 $0.875 1,219,307.0 +0.18%
2024-11-18 $90.46 $88.77 $1.69 1,433,460.0 -0.53%
2024-11-15 $90.41 $89.31 $1.10 1,705,671.0 -0.22%
2024-11-14 $92.16 $89.40 $2.76 2,076,302.0 -2.37%
2024-11-13 $94.53 $91.96 $2.57 1,437,848.0 -1.85%
2024-11-12 $94.92 $93.55 $1.37 723,638.0 -0.09%
2024-11-11 $94.66 $93.15 $1.51 602,484.0 +0.72%
2024-11-08 $93.92 $92.40 $1.52 725,395.0 +0.52%
2024-11-07 $94.54 $92.72 $1.82 1,108,219.0 -1.15%
2024-11-06 $96.79 $92.27 $4.52 1,037,889.0 +0.11%
2024-11-05 $94.01 $92.83 $1.19 719,937.0 +0.84%
2024-11-04 $94.32 $92.94 $1.38 577,038.0 -0.68%
2024-11-01 $94.11 $93.16 $0.95 775,461.0 +0.22%
2024-10-31 $96.05 $93.50 $2.55 1,008,446.0 -2.23%
2024-10-30 $95.86 $94.17 $1.69 941,864.0 +1.00%
2024-10-29 $95.38 $93.99 $1.39 755,931.0 -0.37%
2024-10-28 $95.73 $93.66 $2.07 694,433.0 +1.47%
2024-10-25 $95.89 $93.53 $2.36 680,353.0 -1.58%
2024-10-24 $95.81 $94.64 $1.17 613,586.0 -0.76%
2024-10-23 $96.83 $95.36 $1.47 1,055,018.0 -0.25%
2024-10-22 $96.34 $95.45 $0.89 968,284.0 -0.16%

Crown Holdings Inc Stock (CCK) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Crown Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CCK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Crown Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Crown Holdings Inc Storia dei prezzi delle azioni (CCK) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $96.79 $88.77 $8.02 16,165,846.0 -2.72%
2024-10 $98.46 $90.99 $7.47 25,675,755.0 -2.43%
2024-09 $96.74 $87.89 $8.85 20,355,812.0 +6.05%
2024-08 $90.80 $83.30 $7.50 21,381,424.0 +1.93%
2024-07 $89.97 $70.84 $19.13 28,868,849.0 +19.24%
2024-06 $84.38 $73.99 $10.39 17,851,112.0 -11.64%
2024-05 $85.84 $81.58 $4.26 17,213,141.0 +2.58%
2024-04 $85.66 $75.28 $10.38 24,763,439.0 +3.55%
2024-03 $79.36 $74.32 $5.04 23,616,785.0 +3.45%
2024-02 $90.33 $69.61 $20.72 35,871,250.0 -13.42%
2024-01 $92.61 $88.33 $4.28 18,132,273.0 -3.90%

Crown Holdings Inc Storia dei prezzi delle azioni (CCK) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $93.78 $85.47 $8.31 22,921,681.0 +7.07%
2023-11 $86.13 $79.23 $6.90 28,367,916.0 +6.71%
2023-10 $89.00 $76.60 $12.40 27,468,760.0 -8.91%
2023-09 $94.49 $85.43 $9.06 14,506,983.0 -4.51%
2023-08 $93.59 $86.26 $7.33 19,282,250.0 -0.11%
2023-07 $96.35 $83.37 $12.98 19,667,832.0 +6.78%
2023-06 $89.37 $76.01 $13.36 51,498,656.0 +13.96%
2023-05 $86.50 $75.84 $10.66 17,491,565.0 -11.13%
2023-04 $86.50 $75.61 $10.89 19,846,929.0 +3.71%
2023-03 $88.51 $76.00 $12.51 19,480,060.0 -4.39%
2023-02 $90.91 $83.91 $7.00 18,608,955.0 -1.87%
2023-01 $89.60 $81.34 $8.26 24,207,719.0 +7.24%

Crown Holdings Inc Storia dei prezzi delle azioni (CCK) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $85.08 $78.37 $6.71 27,128,836.0 +0.00%
2022-11 $83.33 $66.76 $16.57 30,232,205.0 +19.86%
2022-10 $86.38 $66.00 $20.38 46,922,383.0 -15.35%
2022-09 $100.4 $78.91 $21.48 31,801,885.0 -10.55%
2022-08 $102.7 $87.83 $14.85 25,938,782.0 -10.91%
2022-07 $101.8 $85.85 $15.97 24,809,754.0 +10.32%
2022-06 $110.8 $88.09 $22.71 20,414,711.0 -11.75%
2022-05 $114.7 $98.36 $16.38 24,559,702.0 -5.09%
2022-04 $126.7 $106.3 $20.46 28,672,004.0 -12.03%
2022-03 $130.4 $116.2 $14.26 27,949,985.0 +1.97%
2022-02 $124.6 $110.8 $13.77 24,036,503.0 +7.23%
2022-01 $118.0 $104.3 $13.73 21,340,421.0 +3.42%
packaging_containers GPK
$29.01
price up icon 1.77%
$70.56
price up icon 2.14%
$10.37
price up icon 0.24%
packaging_containers AVY
$198.90
price up icon 0.56%
$55.78
price up icon 1.77%
Capitalizzazione:     |  Volume (24 ore):