USX:CCK - Crown Holdings, Inc CROWN HOLDINGS INC
Sector: Materials, Industry: Metal & Glass Containers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 99.47 98.04 98.29 98.44 98.44 -1.210 (-1.21%) 1,435,500
17 Jun 2021 USD 101.4 98.83 101.39 99.65 99.65 -1.910 (-1.88%) 964,941
16 Jun 2021 USD 102.44 100.71 101.24 101.56 101.56 +0.270 (+0.27%) 1,574,438
15 Jun 2021 USD 101.53 99.74 99.94 101.29 101.29 +1.180 (+1.18%) 1,031,602
14 Jun 2021 USD 101.35 99.8 101.06 100.11 100.11 -1.190 (-1.17%) 745,177
11 Jun 2021 USD 101.54 100.42 101.54 101.3 101.3 +0.960 (+0.96%) 965,229
10 Jun 2021 USD 100.62 99.055 99.75 100.34 100.34 +0.650 (+0.65%) 920,133
9 Jun 2021 USD 100.075 99.14 99.46 99.69 99.69 +0.410 (+0.41%) 627,299
8 Jun 2021 USD 100.24 98.91 99.79 99.28 99.28 -0.310 (-0.31%) 963,513
7 Jun 2021 USD 100.5 98.99 100.06 99.59 99.59 -0.850 (-0.85%) 893,420
4 Jun 2021 USD 101.09 99.42 100.81 100.44 100.44 -0.160 (-0.16%) 1,074,903
3 Jun 2021 USD 101.2 99.25 100.24 100.6 100.6 -0.070 (-0.07%) 1,725,465
2 Jun 2021 USD 103.5 100.03 103.5 100.67 100.67 -2.500 (-2.42%) 1,468,060
1 Jun 2021 USD 104.36 102.56 103.83 103.17 103.17 -0.070 (-0.07%) 996,950
28 May 2021 USD 103.65 102.68 103.02 103.24 103.24 +0.580 (+0.56%) 1,151,892
27 May 2021 USD 104.58 102.41 102.98 102.66 102.66 +0.550 (+0.54%) 1,492,324
26 May 2021 USD 105.79 101.15 104.16 102.11 102.11 -5.970 (-5.52%) 3,451,993
25 May 2021 USD 111.36 107.76 111.32 108.08 108.08 -2.650 (-2.39%) 1,087,966
24 May 2021 USD 110.91 109.87 110.72 110.73 110.73 +0.470 (+0.43%) 637,022
21 May 2021 USD 111.56 109.91 111.47 110.26 110.26 -0.790 (-0.71%) 589,961
20 May 2021 USD 111.57 109.84 109.84 111.05 111.05 +2.290 (+2.11%) 1,181,573
19 May 2021 USD 109.4 107.54 108.28 108.76 108.76 -0.420 (-0.38%) 554,351
18 May 2021 USD 111.33 109.14 111.33 109.18 109.18 -2.200 (-1.98%) 519,861
17 May 2021 USD 112.13 110.72 111.46 111.38 111.38 -0.310 (-0.28%) 353,363
14 May 2021 USD 112.14 111.0 111.14 111.69 111.69 +0.810 (+0.73%) 379,052
13 May 2021 USD 111.03 109.07 109.47 110.88 110.88 +2.070 (+1.90%) 1,015,800
12 May 2021 USD 111.96 108.63 111.55 108.81 108.81 -3.580 (-3.19%) 995,424
11 May 2021 USD 113.01 111.36 111.82 112.39 112.39 -0.220 (-0.20%) 810,923
10 May 2021 USD 114.34 112.37 114.31 112.61 112.61 -0.930 (-0.82%) 724,315
7 May 2021 USD 114.55 112.08 112.44 113.54 113.54 +0.830 (+0.74%) 1,086,421