Crown Holdings Inc (CCK) Historical Stock Data
96.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCK is up 0.32% a day on average. There have been 17 days where Crown Holdings Inc closed green and 13 days where CCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 96.85 | 96.98 | ↑$0.13 (0.13%) | 96.61 | 97.70 | 730.42K |
| 2025-05-08 | 97.45 | 97.33 | ↓$0.12 (-0.12%) | 96.95 | 98.13 | 677.44K |
| 2025-05-07 | 97.76 | 97.10 | ↓$0.66 (-0.68%) | 96.91 | 98.06 | 0.95M |
| 2025-05-06 | 97.42 | 97.41 | ↓$0.01 (-0.01%) | 97.13 | 98.37 | 0.94M |
| 2025-05-05 | 97.20 | 97.23 | ↑$0.03 (0.03%) | 96.06 | 98.04 | 891.99K |
| 2025-05-02 | 97.19 | 96.94 | ↓$0.25 (-0.26%) | 96.31 | 97.75 | 1.49M |
| 2025-05-01 | 95.21 | 96.11 | ↑$0.90 (0.95%) | 94.62 | 97.34 | 1.66M |
| 2025-04-30 | 97.11 | 96.33 | ↓$0.78 (-0.80%) | 94.96 | 98.48 | 2.41M |
| 2025-04-29 | 94.34 | 96.93 | ↑$2.60 (2.75%) | 94.34 | 97.45 | 3.68M |
| 2025-04-28 | 89.31 | 89.78 | ↑$0.47 (0.53%) | 88.68 | 90.14 | 1.50M |
| 2025-04-25 | 89.21 | 89.31 | ↑$0.10 (0.11%) | 88.67 | 89.80 | 1.20M |
| 2025-04-24 | 87.20 | 89.50 | ↑$2.30 (2.64%) | 86.62 | 90.03 | 1.26M |
| 2025-04-23 | 87.80 | 86.73 | ↓$1.07 (-1.22%) | 86.36 | 89.19 | 1.28M |
| 2025-04-22 | 85.16 | 87.04 | ↑$1.89 (2.21%) | 85.16 | 87.20 | 0.99M |
| 2025-04-21 | 84.39 | 84.22 | ↓$0.17 (-0.20%) | 83.23 | 84.99 | 886.09K |
| 2025-04-17 | 84.77 | 85.14 | ↑$0.37 (0.44%) | 83.76 | 85.85 | 0.97M |
| 2025-04-16 | 85.31 | 84.19 | ↓$1.12 (-1.31%) | 83.54 | 85.71 | 866.83K |
| 2025-04-15 | 85.67 | 84.79 | ↓$0.88 (-1.03%) | 84.49 | 86.33 | 832.83K |
| 2025-04-14 | 85.03 | 86.04 | ↑$1.01 (1.19%) | 84.23 | 86.49 | 818.46K |
| 2025-04-11 | 81.71 | 83.84 | ↑$2.13 (2.61%) | 80.64 | 84.58 | 846.49K |
| 2025-04-10 | 82.58 | 82.03 | ↓$0.55 (-0.67%) | 80.32 | 83.92 | 1.03M |
| 2025-04-09 | 77.77 | 83.39 | ↑$5.62 (7.23%) | 75.98 | 83.90 | 1.65M |
| 2025-04-08 | 82.87 | 78.47 | ↓$4.40 (-5.31%) | 77.22 | 82.87 | 1.67M |
| 2025-04-07 | 80.80 | 81.02 | ↑$0.22 (0.27%) | 78.90 | 84.04 | 1.76M |
| 2025-04-04 | 86.13 | 83.24 | ↓$2.89 (-3.36%) | 82.89 | 87.21 | 2.03M |
| 2025-04-03 | 87.00 | 88.72 | ↑$1.72 (1.98%) | 86.68 | 89.39 | 2.02M |
| 2025-04-02 | 89.65 | 90.22 | ↑$0.57 (0.64%) | 88.90 | 90.68 | 1.26M |
| 2025-04-01 | 89.34 | 90.20 | ↑$0.86 (0.96%) | 88.77 | 90.20 | 857.12K |
| 2025-03-31 | 87.90 | 89.26 | ↑$1.36 (1.55%) | 87.10 | 89.57 | 1.64M |
| 2025-03-28 | 89.62 | 88.20 | ↓$1.42 (-1.58%) | 87.42 | 89.83 | 753.79K |
Create an account or log in to view more rows.
$CCK wtf is going on?
$CCK cup and handle dont play
$CCK just waiting ….
$CCK green is good
$CCK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CCK omg this is bullshit
$CCK almost go time
$CCK had to buy calls
$CCK Rug pull soon?
$CCK It’s that TIME!! To Double down!