Crown Holdings, Inc. (CCK)

86.01Last Price

-2.26 (-2.56%)Change

Crown Cork & Seal Company is a global leader in the manufacturing and supply of packaging products, primarily focusing on metal and plastic containers

The company serves a diverse range of industries, including food and beverage, household products, and personal care, offering innovative solutions designed to enhance brand visibility and product preservation. With a commitment to sustainability, Crown Cork & Seal emphasizes eco-friendly practices in its operations, striving to reduce environmental impact while delivering high-quality packaging that meets the needs of its customers worldwide.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	88.11	88.31	85.43	86.01	1,418,798	86.01
3/03/2025	90.03	91.09	87.73	88.27	1,343,162	88.27
2/28/2025	87.89	89.64	87.00	89.63	1,882,339	89.63
2/27/2025	87.90	88.54	87.45	87.89	1,040,330	87.89
2/26/2025	87.79	88.67	87.56	88.06	996,918	88.06
2/25/2025	87.51	88.35	86.88	87.84	1,206,120	87.84
2/24/2025	87.63	88.14	86.78	86.81	1,282,427	86.81
2/21/2025	88.60	89.14	86.94	87.29	1,884,481	87.29
2/20/2025	88.33	88.85	87.70	88.67	1,295,163	88.67
2/19/2025	88.39	88.58	87.58	88.36	837,172	88.36
2/18/2025	87.77	89.56	87.49	89.28	1,240,458	89.28
2/14/2025	88.50	88.97	87.92	88.03	716,116	88.03
2/13/2025	89.15	89.15	87.95	88.42	878,917	88.42
2/12/2025	87.75	88.86	87.06	88.37	1,195,822	88.37
2/11/2025	87.99	89.70	87.81	89.58	1,115,693	89.58
2/10/2025	87.18	89.20	86.89	88.15	1,441,690	88.15
2/07/2025	87.55	88.39	86.52	86.96	1,084,241	86.96
2/06/2025	91.77	91.81	85.26	87.35	3,084,641	87.35
2/05/2025	85.85	86.83	84.78	85.10	3,282,386	85.10
2/04/2025	87.83	87.83	84.87	85.42	1,997,681	85.42
2/03/2025	86.25	87.88	85.24	87.63	1,298,425	87.63
1/31/2025	88.14	89.30	87.75	87.86	842,357	87.86
1/30/2025	88.34	89.00	87.67	88.60	1,550,006	88.60
1/29/2025	88.41	89.00	87.66	87.84	1,517,657	87.84
1/28/2025	89.17	89.70	88.42	88.80	1,226,925	88.80
1/27/2025	88.57	89.83	88.26	89.54	1,245,651	89.54
1/24/2025	88.66	89.50	87.58	87.96	1,389,578	87.96
1/23/2025	86.96	88.54	86.72	88.42	1,257,239	88.42
1/22/2025	86.50	87.24	85.96	86.98	1,117,254	86.98
1/21/2025	85.76	87.29	85.72	86.87	1,372,319	86.87
1/17/2025	85.84	86.59	85.42	85.56	1,126,690	85.56
1/16/2025	84.65	85.36	84.03	85.21	1,218,872	85.21
1/15/2025	84.91	85.63	84.32	84.62	1,237,373	84.62
1/14/2025	82.67	84.19	82.36	84.07	1,614,742	84.07
1/13/2025	79.31	82.76	79.00	82.70	1,780,274	82.70
1/10/2025	78.82	79.69	78.48	78.77	1,483,709	78.77
1/08/2025	79.83	80.23	79.00	80.02	1,376,026	80.02
1/07/2025	80.30	81.90	80.12	80.34	1,103,180	80.34
1/06/2025	80.82	81.90	79.85	80.11	1,016,377	80.11
1/03/2025	81.16	81.43	80.18	80.54	890,988	80.54
1/02/2025	82.94	83.22	81.06	81.21	698,854	81.21
12/31/2024	81.89	0.00	82.69	82.69	0	82.69
12/30/2024	82.71	82.71	81.50	81.89	539,103	81.89
12/27/2024	82.75	83.65	82.40	83.19	492,768	83.19
12/26/2024	83.13	83.76	82.95	83.17	596,383	83.17
12/24/2024	83.34	83.78	82.80	83.70	414,144	83.70
12/23/2024	82.42	83.44	81.96	83.42	1,222,072	83.42
12/20/2024	82.30	83.74	82.14	83.05	6,174,480	83.05
12/19/2024	82.59	83.45	81.61	82.16	1,445,712	82.16
12/18/2024	85.30	86.18	82.77	82.87	1,596,656	82.87
12/17/2024	85.66	86.98	85.02	85.37	1,410,979	85.37
12/16/2024	87.46	87.90	86.50	86.52	973,888	86.52
12/13/2024	87.54	88.12	87.08	87.88	1,088,326	87.88
12/12/2024	87.70	88.83	87.70	88.08	1,198,652	88.08
12/11/2024	87.69	88.35	87.42	87.98	1,496,785	87.98
12/10/2024	88.22	88.65	87.00	87.72	1,711,083	87.72
12/09/2024	88.72	89.06	88.10	88.22	1,432,710	88.22
12/06/2024	90.00	90.60	88.17	88.38	1,884,538	88.38
12/05/2024	92.02	92.39	87.21	89.56	2,636,811	89.56