CCK - CROWN HOLDINGS, INC.
87.1
-1.670 -1.917%
Share volume: 1,408,547
Last Updated: 03-13-2025
Shipping Containers/Metal Cans And Shipping Containers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$88.77
-1.67
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $89.04 | $89.04 | $89.87 | $89.87 | $86.86 | $86.86 | $87.10 | $87.10 | 1,408,547 | $1,408,547.00 |
| 03-12-2025 | $89.12 | $89.12 | $89.58 | $89.58 | $87.93 | $87.93 | $88.77 | $88.77 | 1,777,932 | $1,777,932.00 |
| 03-11-2025 | $91.32 | $91.32 | $91.62 | $91.62 | $89.16 | $89.16 | $89.44 | $89.44 | 1,879,695 | $1,879,695.00 |
| 03-10-2025 | $91.19 | $91.19 | $93.74 | $93.74 | $91.02 | $91.02 | $91.24 | $91.24 | 2,071,304 | $2,071,304.00 |
| 03-07-2025 | $89.08 | $89.08 | $92.04 | $92.04 | $89.03 | $89.03 | $91.74 | $91.74 | 1,679,034 | $1,679,034.00 |
| 03-06-2025 | $88.04 | $88.04 | $89.46 | $89.46 | $87.59 | $87.59 | $89.41 | $89.41 | 1,842,286 | $1,842,286.00 |
| 03-05-2025 | $86.55 | $86.55 | $88.58 | $88.58 | $86.38 | $86.38 | $88.33 | $88.33 | 1,165,336 | $1,165,336.00 |
| 03-04-2025 | $88.11 | $88.11 | $88.31 | $88.31 | $85.43 | $85.43 | $86.01 | $86.01 | 1,418,798 | $1,418,798.00 |
| 03-03-2025 | $90.03 | $90.03 | $91.09 | $91.09 | $87.73 | $87.73 | $88.27 | $88.27 | 1,343,162 | $1,343,162.00 |
| 02-28-2025 | $87.89 | $87.89 | $89.64 | $89.64 | $87.00 | $87.00 | $89.63 | $89.63 | 1,882,339 | $1,776,001.00 |