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:$115.305
Change Percent:1.22%
Open:$115
Previous Close:$113.915
High:$115.7
Low:$114.215
Volume:242,100
Last Trade Date Time:02/27/2026 01:13:57 pm
Quotes are delayed by 15 to 20 minutes.
CCK Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$115
Close:$113.915
High:$115.7
Low:$114.215
Volume:242,100
Date:2026-02-26
Open:$115
Close:$113.94
High:$115
Low:$112.48
Volume:357,094
Date:2026-02-25
Open:$115.89
Close:$115.09
High:$115.975
Low:$112.46
Volume:324,563
Date:2026-02-24
Open:$115.23
Close:$114.97
High:$116.62
Low:$114.88
Volume:327,233
Date:2026-02-23
Open:$113.85
Close:$114.21
High:$115.71
Low:$113.62
Volume:421,367
Date:2026-02-20
Open:$113.95
Close:$112.88
High:$114.28
Low:$113.1
Volume:269,862
Date:2026-02-19
Open:$114
Close:$111.58
High:$114.68
Low:$112.7701
Volume:305,113
Date:2026-02-18
Open:$110.67
Close:$110.77
High:$111.8
Low:$110.455
Volume:426,654
Date:2026-02-17
Open:$111.1
Close:$111.1
High:$111.85
Low:$109.87
Volume:373,661
Date:2026-02-13
Open:$109.7
Close:$110.15
High:$111.85
Low:$109.7
Volume:566,809
Date:2026-02-12
Open:$111.88
Close:$111.15
High:$112.81
Low:$109.75
Volume:364,018
Date:2026-02-11
Open:$111.42
Close:$111.51
High:$112.63
Low:$110.3355
Volume:203,166
Date:2026-02-10
Open:$110.49
Close:$109.615
High:$111.73
Low:$109.4
Volume:439,114
Date:2026-02-09
Open:$111.82
Close:$111.92
High:$112.09
Low:$109.615
Volume:599,117
Date:2026-02-06
Open:$112.16
Close:$114.895
High:$113.4
Low:$111.59
Volume:846,549
Date:2026-02-05
Open:$113.5
Close:$115.25
High:$115.85
Low:$110.05
Volume:881,427
Date:2026-02-04
Open:$113
Close:$111.12
High:$115.42
Low:$112.105
Volume:817,557
Date:2026-02-03
Open:$108.75
Close:$107.55
High:$112.295
Low:$108.3
Volume:856,377
Date:2026-02-02
Open:$104.34
Close:$103.105
High:$107.55
Low:$103.97
Volume:959,068
Date:2026-01-30
Open:$103.56
Close:$91.37
High:$103.86
Low:$102.47
Volume:424,736