97.36
price down icon0.86%   -0.84
after-market 시간 외 거래: 97.36
loading

Crown Holdings Inc 주식 (CCK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $98.45 $97.26 $1.19 640,557.0 -0.86%
2025-06-03 $98.36 $95.61 $2.75 1,438,060.0 +1.53%
2025-06-02 $97.99 $96.21 $1.78 726,185.0 -1.81%
2025-05-30 $98.77 $97.56 $1.21 1,403,759.0 -0.01%
2025-05-29 $98.70 $97.31 $1.39 1,003,509.0 +0.62%
2025-05-28 $98.61 $97.64 $0.975 1,004,315.0 -0.58%
2025-05-27 $98.61 $97.39 $1.22 873,807.0 +1.47%
2025-05-23 $97.78 $96.89 $0.895 913,057.0 -1.06%
2025-05-22 $98.42 $97.21 $1.21 949,966.0 -0.29%
2025-05-21 $98.60 $97.66 $0.94 874,363.0 -0.68%
2025-05-20 $100.2 $98.54 $1.66 1,186,618.0 -1.11%
2025-05-19 $100.2 $97.88 $2.36 1,117,633.0 +0.70%
2025-05-16 $99.78 $98.89 $0.89 1,419,609.0 -0.13%
2025-05-15 $100.0 $98.44 $1.56 1,455,929.0 -0.13%
2025-05-14 $100.2 $97.98 $2.19 1,970,884.0 +2.34%
2025-05-13 $98.37 $97.36 $1.01 871,102.0 -0.36%
2025-05-12 $99.12 $96.82 $2.30 920,215.0 +0.82%
2025-05-09 $97.70 $96.61 $1.09 730,416.0 -0.36%
2025-05-08 $98.16 $96.95 $1.21 677,367.0 +0.24%
2025-05-07 $98.07 $96.89 $1.18 953,300.0 -0.32%
2025-05-06 $98.37 $97.13 $1.24 938,488.0 +0.19%

Crown Holdings Inc 주식 (CCK) 연도별 가격 이력

이 심층 분석에서는 Crown Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crown Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Crown Holdings Inc 주식 (CCK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $98.45 $95.61 $2.84 3,440,569.0 -1.16%
2025-05 $100.2 $94.62 $5.61 23,305,672.0 +2.25%
2025-04 $98.48 $75.98 $22.50 30,227,633.0 +7.92%
2025-03 $93.73 $85.85 $7.89 28,422,086.0 -0.41%
2025-02 $91.81 $84.78 $7.04 26,743,346.0 +2.01%
2025-01 $89.83 $78.48 $11.35 24,101,009.0 +6.25%

Crown Holdings Inc 주식 (CCK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $92.85 $81.50 $11.35 27,218,312.0 -11.08%
2024-11 $96.79 $88.77 $8.02 21,474,505.0 -1.56%
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 주식 (CCK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
packaging_containers AVY
$178.73
price down icon 0.51%
$53.24
price down icon 0.41%
packaging_containers GPK
$21.98
price down icon 1.17%
$53.47
price down icon 1.84%
packaging_containers PKG
$193.34
price down icon 0.38%
자본화:     |  볼륨(24시간):