CCK Quote, Trading Chart, Crown Holdings Inc.
$101.30 Last:
0.96% Change Percent:
$101.54 Open:
$101.30 Previous Close:
$101.54 High:
$100.42 Low:
965,229 Volume:
06/11/2021 04:43:26 am 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 |
|---|---|---|---|---|---|
| 2021-06-11 | 101.54 | 101.3 | 101.54 | 100.42 | 965,229 |
| 2021-06-10 | 99.75 | 100.34 | 100.62 | 99.055 | 916,789 |
| 2021-06-09 | 99.46 | 99.69 | 100.075 | 99.14 | 623,468 |
| 2021-06-08 | 99.79 | 99.28 | 100.24 | 98.91 | 962,233 |
| 2021-06-07 | 100.06 | 99.59 | 100.5 | 98.99 | 893,420 |
| 2021-06-04 | 100.81 | 100.44 | 101.09 | 99.42 | 1,074,346 |
| 2021-06-03 | 100.24 | 100.6 | 101.2 | 99.25 | 1,723,268 |
| 2021-06-02 | 103.5 | 100.67 | 103.5 | 100.03 | 1,465,266 |
| 2021-06-01 | 103.83 | 103.17 | 104.36 | 102.56 | 996,950 |
| 2021-05-31 | 103.02 | 103.24 | 103.65 | 102.68 | 1,151,892 |
| 2021-05-28 | 103.02 | 103.24 | 103.65 | 102.68 | 1,151,558 |
| 2021-05-27 | 102.98 | 102.66 | 104.58 | 102.41 | 1,485,636 |
| 2021-05-26 | 104.16 | 102.11 | 105.79 | 101.15 | 3,441,257 |
| 2021-05-25 | 111.32 | 108.08 | 111.36 | 107.76 | 1,082,355 |
| 2021-05-24 | 110.72 | 110.73 | 110.91 | 109.87 | 635,492 |
| 2021-05-21 | 111.47 | 110.26 | 111.56 | 109.91 | 588,345 |
| 2021-05-20 | 109.84 | 111.05 | 111.57 | 109.84 | 1,181,569 |
| 2021-05-19 | 108.28 | 108.76 | 109.4 | 107.54 | 552,051 |
| 2021-05-18 | 111.33 | 109.18 | 111.33 | 109.14 | 519,481 |
| 2021-05-17 | 111.46 | 111.38 | 112.13 | 110.72 | 353,262 |
News, Short Squeeze, Breakout and More Instantly...
-
Crown Highlights Completion Of 2020 Sustainability Goals And Sets Strategy For The Next Decade In New Report Company details achievements of past year, expands sustainability targets and outlines roadmap for future progress PR Newswire YARDLEY, Pa. , May 20, 20...
-
Crown Ranks Within Top Ten Climate Change Performers On 3BL Media's 100 Best Corporate Citizens Of 2021 List PR Newswire YARDLEY, Pa. , May 19, 2021 /PRNewswire/ -- Crown Holdings, Inc. (NYSE: CCK) (Crown) ( www.crowncork.com ) has been named to the 100 Best ...
-
Crown Holdings, Inc. Provides Registration Information for Upcoming Investor Event PR Newswire YARDLEY, Pa. , May 18, 2021 /PRNewswire/ -- Crown Holdings, Inc. will present to the investment community on Thursday, May 27, 2021 from 9:00am-12:00pm Easte...