CCK Quote, Trading Chart, Crown Holdings Inc.
$106.93 Last:
3.37% Change Percent:
$104.9 Open:
$106.93 Previous Close:
$106.94 High:
$104.2 Low:
1,261,445 Volume:
05/27/2022 04:54:57 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CCK Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | 104.9 | 106.93 | 106.94 | 104.2 | 1,261,445 |
| 2022-05-26 | 102.4 | 103.44 | 104.11 | 102.4 | 738,787 |
| 2022-05-25 | 99.61 | 101.84 | 102.42 | 98.89 | 1,118,807 |
| 2022-05-24 | 100.69 | 100.09 | 101.84 | 98.36 | 946,804 |
| 2022-05-23 | 101.91 | 102.15 | 102.94 | 101.3 | 791,594 |
| 2022-05-20 | 102.12 | 101.08 | 102.4 | 98.385 | 1,432,948 |
| 2022-05-19 | 100.42 | 101.05 | 101.88 | 99.4 | 1,226,783 |
| 2022-05-18 | 105.5 | 101.09 | 105.5 | 100.6399 | 750,929 |
| 2022-05-17 | 107.61 | 106.31 | 108.17 | 105.71 | 796,883 |
| 2022-05-16 | 103.77 | 105.38 | 106.34 | 103.36 | 1,148,489 |
| 2022-05-13 | 102.16 | 103.66 | 104.95 | 101.79 | 1,109,926 |
| 2022-05-12 | 100 | 101.51 | 102.95 | 100 | 1,187,881 |
| 2022-05-11 | 101.15 | 101.26 | 104.73 | 100.9 | 1,206,265 |
| 2022-05-10 | 103.27 | 102.04 | 104.36 | 99.36 | 1,962,461 |
| 2022-05-09 | 103.73 | 101.73 | 104.56 | 101.19 | 1,089,735 |
| 2022-05-06 | 107.58 | 105.5 | 108.405 | 104.45 | 1,021,601 |
| 2022-05-05 | 112.94 | 109.26 | 113.99 | 107.375 | 1,225,627 |
| 2022-05-04 | 111.77 | 114.5 | 114.74 | 110.84 | 2,149,420 |
| 2022-05-03 | 110.16 | 112.13 | 113.81 | 110.05 | 937,796 |
| 2022-05-02 | 111.41 | 110.29 | 111.75 | 108.48 | 1,078,347 |
News, Short Squeeze, Breakout and More Instantly...
-
CROWN HOLDINGS, INC. ELECTS TIMOTHY J. DONAHUE AS CHAIRMAN OF THE BOARD PR Newswire YARDLEY, Pa. , May 2, 2022 /PRNewswire/ -- Crown Holdings, Inc. (NYSE: CCK) announced today that its Board of Directors has elected Timothy J. Donahue , President...
-
CROWN HOLDINGS, INC. REPORTS STRONG FIRST QUARTER 2022 RESULTS PR Newswire YARDLEY, Pa. , April 25, 2022 /PRNewswire/ -- Crown Holdings, Inc. (NYSE: CCK) today announced its financial results for the first quarter ended March 31, 2022 . Highligh...
-
CROWN HOLDINGS, INC. TO ADD HIGH-SPEED ALUMINUM CAN LINE TO AGONCILLO, SPAIN PLANT PR Newswire YARDLEY, Pa. , April 25, 2022 /PRNewswire/ -- Crown Holdings, Inc. (NYSE: CCK) announced today that it will construct a new high-speed aluminum line at its Agon...