Crown Holdings, Inc. (CCK)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché CCK Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-14	$84.87	$84.10	$0.77	747,864.0	+0.69%
2024-05-13	$84.63	$83.48	$1.15	911,837.0	+0.10%
2024-05-10	$84.31	$83.46	$0.85	484,458.0	+0.30%
2024-05-09	$84.61	$83.71	$0.905	642,796.0	-0.30%
2024-05-08	$84.14	$83.06	$1.08	1,306,114.0	+0.23%
2024-05-07	$84.19	$83.24	$0.95	1,122,478.0	+0.68%
2024-05-06	$83.80	$82.82	$0.98	670,009.0	+0.99%
2024-05-03	$83.39	$82.09	$1.30	831,226.0	+0.10%
2024-05-02	$83.82	$82.31	$1.51	1,005,173.0	-0.83%
2024-05-01	$84.38	$81.66	$2.72	1,821,669.0	+1.21%
2024-04-30	$85.66	$81.91	$3.75	2,849,529.0	+1.21%
2024-04-29	$81.92	$80.76	$1.16	1,736,210.0	+0.62%
2024-04-26	$81.29	$80.00	$1.29	1,900,027.0	+1.02%
2024-04-25	$79.98	$78.16	$1.82	1,578,659.0	+1.21%
2024-04-24	$79.18	$77.90	$1.28	1,487,827.0	+0.29%
2024-04-23	$80.58	$78.55	$2.03	1,122,628.0	-1.04%
2024-04-22	$79.68	$77.12	$2.56	979,536.0	+2.27%
2024-04-19	$77.87	$76.15	$1.72	1,044,783.0	+0.98%
2024-04-18	$77.07	$76.15	$0.92	562,855.0	+0.64%
2024-04-17	$77.02	$76.04	$0.98	852,933.0	-0.71%
2024-04-16	$77.50	$75.75	$1.75	995,961.0	+1.02%

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
2024-05	$84.87	$81.66	$3.21	10,291,488.0	+3.19%
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%