CCK Quote, Trading Chart, Crown Holdings Inc.

home / stock / cck / cck quote

Stock Information
Company Name: Crown Holdings Inc.
Stock Symbol: CCK
Market: NYSE
Website: crowncork.com
Menu
CCK CCK Quote CCK Short CCK News CCK Articles CCK Message Board
Get CCK Alerts

News, Short Squeeze, Breakout and More Instantly...
CCK Quote
Last:$78.47
Change Percent:1.45%
Open:$76.98
Previous Close:$77.35
High:$78.56
Low:$76.95
Volume:716,796
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CCK Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$76.98
Close:$77.35
High:$78.56
Low:$76.95
Volume:716,796
Date:2024-07-16
Open:$75.94
Close:$77.35
High:$77.605
Low:$75.78
Volume:779,811
Date:2024-07-15
Open:$75.98
Close:$76.07
High:$77.25
Low:$75.93
Volume:900,757
Date:2024-07-12
Open:$75.54
Close:$75.99
High:$76.51
Low:$75.33
Volume:956,022
Date:2024-07-11
Open:$73.49
Close:$74.6
High:$75.455
Low:$73.22
Volume:1,274,637
Date:2024-07-10
Open:$72.41
Close:$72.48
High:$73.25
Low:$71.62
Volume:795,896
Date:2024-07-09
Open:$72.36
Close:$71.9
High:$72.73
Low:$71.615
Volume:883,736
Date:2024-07-08
Open:$71.97
Close:$72.95
High:$73.4
Low:$71.77
Volume:1,096,393
Date:2024-07-05
Open:$72.42
Close:$71.52
High:$72.42
Low:$70.84
Volume:1,914,723
Date:2024-07-04
Open:$73.42
Close:$72.6
High:$73.98
Low:$72.53
Volume:414,700
Date:2024-07-03
Open:$73.42
Close:$72.6
High:$73.98
Low:$72.53
Volume:414,700
Date:2024-07-02
Open:$73.02
Close:$73.22
High:$73.34
Low:$72.2
Volume:811,467
Date:2024-07-01
Open:$74.83
Close:$73.24
High:$74.83
Low:$72.72
Volume:938,156
Date:2024-06-28
Open:$76.52
Close:$74.39
High:$76.7
Low:$73.9875
Volume:1,955,508
Date:2024-06-27
Open:$77.2
Close:$76.48
High:$77.2
Low:$75.8006
Volume:719,050
Date:2024-06-26
Open:$78.11
Close:$77.43
High:$78.11
Low:$77.06
Volume:636,257
Date:2024-06-25
Open:$79.18
Close:$78.63
High:$79.55
Low:$77.67
Volume:701,034
Date:2024-06-24
Open:$77.88
Close:$79.2
High:$79.78
Low:$77.59
Volume:1,014,784
Date:2024-06-21
Open:$77.07
Close:$77.54
High:$78.51
Low:$77.07
Volume:1,702,378
Date:2024-06-20
Open:$76.4
Close:$77.25
High:$78.14
Low:$76.3
Volume:1,207,097