Get the Stockscreener App
95.88
1.20%
1.14
After Hours:
96.21
0.33
+0.34%
Overview
News
Price History
Option Chain
Financials
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 September 30, 2024, is $95.88.
- 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 157.12% to $95.88 now.
- The 52-week high stock price for CCK is $96.74, representing a 0.90% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for CCK is $69.61, indicating a -27.40% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $95.90 | $93.91 | $1.99 | 923,841.0 | +1.20% |
| Sep 27, 2024 | $96.14 | $94.23 | $1.91 | 796,049.0 | -0.26% |
| Sep 26, 2024 | $95.74 | $94.58 | $1.16 | 841,246.0 | +0.23% |
| Sep 25, 2024 | $96.74 | $94.30 | $2.44 | 550,681.0 | -0.99% |
| Sep 24, 2024 | $96.36 | $95.02 | $1.34 | 914,546.0 | +0.25% |
| Sep 23, 2024 | $95.72 | $93.24 | $2.48 | 1,323,981.0 | +1.90% |
| Sep 20, 2024 | $94.33 | $93.13 | $1.20 | 1,310,739.0 | -0.77% |
| Sep 19, 2024 | $94.46 | $93.15 | $1.31 | 766,480.0 | +1.40% |
| Sep 18, 2024 | $93.80 | $92.28 | $1.52 | 737,500.0 | +0.99% |
| Sep 17, 2024 | $93.04 | $92.20 | $0.84 | 541,025.0 | -0.27% |
| Sep 16, 2024 | $92.54 | $91.29 | $1.25 | 573,904.0 | +1.24% |
| Sep 13, 2024 | $91.42 | $90.14 | $1.28 | 499,372.0 | +1.32% |
| Sep 12, 2024 | $90.59 | $89.42 | $1.17 | 927,073.0 | +0.23% |
| Sep 11, 2024 | $89.98 | $87.89 | $2.09 | 501,379.0 | +0.09% |
| Sep 10, 2024 | $91.11 | $89.63 | $1.48 | 587,810.0 | -1.14% |
| Sep 09, 2024 | $92.13 | $90.64 | $1.49 | 885,190.0 | -0.50% |
| Sep 06, 2024 | $92.31 | $90.58 | $1.73 | 1,343,300.0 | +1.08% |
| Sep 05, 2024 | $91.11 | $89.67 | $1.44 | 2,219,829.0 | +0.06% |
| Sep 04, 2024 | $91.35 | $89.89 | $1.46 | 2,989,868.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $96.74 | $87.89 | $8.85 | 21,279,653.0 | +6.05% |
| Aug, 2024 | $90.80 | $83.30 | $7.50 | 21,381,424.0 | +1.93% |
| Jul, 2024 | $89.97 | $70.84 | $19.13 | 28,868,849.0 | +19.24% |
| Jun, 2024 | $84.38 | $73.99 | $10.39 | 17,851,112.0 | -11.64% |
| May, 2024 | $85.84 | $81.58 | $4.26 | 17,213,141.0 | +2.58% |
| Apr, 2024 | $85.66 | $75.28 | $10.38 | 24,763,439.0 | +3.55% |
| 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% |
0.31%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):