Get the Stockscreener App
80.59
1.02%
+0.81
After Hours:
80.60
0.010
+0.01%
Overview
News
Price History
Option Chain
Why CCK Down?
Discussions
Forecast
Stock Split
Dividend History
Crown Holdings, Inc. Stock (CCK) Price History
The historical daily chart and data for Crown Holdings, Inc. stock (CCK), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $80.59.
- Crown Holdings, Inc. all-time high stock price is $130.42, occurred on March 25, 2022.
- The lowest Crown Holdings, Inc. stock price recorded was $37.29 on February 04, 2014. Since then, Crown Holdings, Inc.'s stock price has risen over 116.12% to $80.59 now.
- The 52-week high stock price for CCK is $96.35, representing a 19.56% increase from the current share price, occurred on July 25, 2023.
- The 52-week low stock price for CCK is $69.61, indicating a -13.62% decrease from the current share price, occurred on February 06, 2024.
- The closing price of Crown Holdings, Inc. (CCK) stock in the beginning of 2023 was $108.58. The stock closed the year at $82.21, a loss of over -24.29% for the year.
The table below shows more information about CCK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $81.29 | $80.00 | $1.29 | 1,900,027.0 | +1.02% |
| Apr 25, 2024 | $79.98 | $78.16 | $1.82 | 1,578,659.0 | +1.21% |
| Apr 24, 2024 | $79.18 | $77.90 | $1.28 | 1,487,827.0 | +0.29% |
| Apr 23, 2024 | $80.58 | $78.55 | $2.03 | 1,122,628.0 | -1.04% |
| Apr 22, 2024 | $79.68 | $77.12 | $2.56 | 979,536.0 | +2.27% |
| Apr 19, 2024 | $77.87 | $76.15 | $1.72 | 1,044,783.0 | +0.98% |
| Apr 18, 2024 | $77.07 | $76.15 | $0.92 | 562,855.0 | +0.64% |
| Apr 17, 2024 | $77.02 | $76.04 | $0.98 | 852,933.0 | -0.71% |
| Apr 16, 2024 | $77.50 | $75.75 | $1.75 | 995,961.0 | +1.02% |
| Apr 15, 2024 | $78.71 | $75.28 | $3.43 | 1,338,167.0 | -1.44% |
| Apr 12, 2024 | $79.52 | $76.87 | $2.64 | 1,110,046.0 | -2.77% |
| Apr 11, 2024 | $79.95 | $78.99 | $0.96 | 802,163.0 | +0.01% |
| Apr 10, 2024 | $79.70 | $78.43 | $1.27 | 961,662.0 | -1.32% |
| Apr 09, 2024 | $80.57 | $77.21 | $3.36 | 1,388,000.0 | +4.66% |
| Apr 08, 2024 | $77.90 | $76.70 | $1.20 | 646,128.0 | -0.43% |
| Apr 05, 2024 | $78.01 | $77.23 | $0.78 | 608,660.0 | -0.26% |
| Apr 04, 2024 | $78.79 | $77.28 | $1.51 | 584,480.0 | +0.10% |
| Apr 03, 2024 | $78.38 | $76.90 | $1.48 | 756,117.0 | -0.93% |
| Apr 02, 2024 | $79.25 | $77.97 | $1.28 | 803,682.0 | -1.46% |
Crown Holdings, Inc. Stock (CCK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crown Holdings, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crown Holdings, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crown Holdings, Inc. Stock (CCK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $81.29 | $75.28 | $6.01 | 22,077,727.0 | +1.68% |
| Mar, 2024 | $79.36 | $74.32 | $5.04 | 23,616,785.0 | +3.45% |
| Feb, 2024 | $90.33 | $69.61 | $20.72 | 35,871,250.0 | -13.42% |
| Jan, 2024 | $92.61 | $88.33 | $4.28 | 18,132,273.0 | -3.90% |
Crown Holdings, Inc. Stock (CCK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $93.78 | $85.47 | $8.31 | 22,921,681.0 | +7.07% |
| Nov, 2023 | $86.13 | $79.23 | $6.90 | 28,367,916.0 | +6.71% |
| Oct, 2023 | $89.00 | $76.60 | $12.40 | 27,468,760.0 | -8.91% |
| Sep, 2023 | $94.49 | $85.43 | $9.06 | 14,506,983.0 | -4.51% |
| Aug, 2023 | $93.59 | $86.26 | $7.33 | 19,282,250.0 | -0.11% |
| Jul, 2023 | $96.35 | $83.37 | $12.98 | 19,667,832.0 | +6.78% |
| Jun, 2023 | $89.37 | $76.01 | $13.36 | 51,498,656.0 | +13.96% |
| May, 2023 | $86.50 | $75.84 | $10.66 | 17,491,565.0 | -11.13% |
| Apr, 2023 | $86.50 | $75.61 | $10.89 | 19,846,929.0 | +3.71% |
| Mar, 2023 | $88.51 | $76.00 | $12.51 | 19,480,060.0 | -4.39% |
| Feb, 2023 | $90.91 | $83.91 | $7.00 | 18,608,955.0 | -1.87% |
| Jan, 2023 | $89.60 | $81.34 | $8.26 | 24,207,719.0 | +7.24% |
Crown Holdings, Inc. Stock (CCK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.08 | $78.37 | $6.71 | 27,128,836.0 | +0.00% |
| Nov, 2022 | $83.33 | $66.76 | $16.57 | 30,232,205.0 | +19.86% |
| Oct, 2022 | $86.38 | $66.00 | $20.38 | 46,922,383.0 | -15.35% |
| Sep, 2022 | $100.4 | $78.91 | $21.48 | 31,801,885.0 | -10.55% |
| Aug, 2022 | $102.7 | $87.83 | $14.85 | 25,938,782.0 | -10.91% |
| Jul, 2022 | $101.8 | $85.85 | $15.97 | 24,809,754.0 | +10.32% |
| Jun, 2022 | $110.8 | $88.09 | $22.71 | 20,414,711.0 | -11.75% |
| May, 2022 | $114.7 | $98.36 | $16.38 | 24,559,702.0 | -5.09% |
| Apr, 2022 | $126.7 | $106.3 | $20.46 | 28,672,004.0 | -12.03% |
| Mar, 2022 | $130.4 | $116.2 | $14.26 | 27,949,985.0 | +1.97% |
| Feb, 2022 | $124.6 | $110.8 | $13.77 | 24,036,503.0 | +7.23% |
| Jan, 2022 | $118.0 | $104.3 | $13.73 | 21,340,421.0 | +3.42% |
0.84%
Cap:
|
Volume (24h):