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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
13 Feb 2024 USD 74.34 74.695 73.295 73.53 73.53 -2.11 (-2.79%) 1,695,003
12 Feb 2024 USD 74.99 76.23 74.795 75.64 75.64 +0.85 (+1.14%) 1,841,639
9 Feb 2024 USD 74.93 75.42 73.38 74.79 74.79 +0.5 (+0.67%) 1,342,407
8 Feb 2024 USD 74.9 75.53 73.94 74.29 74.29 -0.67 (-0.89%) 1,877,134
7 Feb 2024 USD 79 79 74.65 74.96 74.96 -1.71 (-2.23%) 2,629,604
6 Feb 2024 USD 70.84 77.76 69.61 76.67 76.67 -11.66 (-13.20%) 5,850,308
5 Feb 2024 USD 87.84 88.47 86.625 88.33 88.33 -0.71 (-0.80%) 1,205,961
2 Feb 2024 USD 88.38 89.255 87.28 89.04 89.04 -0.61 (-0.68%) 1,169,592
1 Feb 2024 USD 90.1 90.335 88.2 89.65 89.65 +1.15 (+1.30%) 2,147,654
31 Jan 2024 USD 91.11 91.17 88.4 88.5 88.5 -2.19 (-2.41%) 1,282,235
30 Jan 2024 USD 90.1 91.01 89.94 90.69 90.69 -0.04 (-0.04%) 1,053,663
29 Jan 2024 USD 90.62 90.97 89.69 90.73 90.73 -0.31 (-0.34%) 1,219,912
26 Jan 2024 USD 91.14 91.32 90.36 91.04 91.04 +0.53 (+0.59%) 708,969
25 Jan 2024 USD 91.24 91.71 90.01 90.51 90.51 +0.52 (+0.58%) 1,159,567
24 Jan 2024 USD 91.82 91.98 89.96 89.99 89.99 -1.16 (-1.27%) 681,100
23 Jan 2024 USD 91.65 91.8 90.5 91.15 91.15 +0.3 (+0.33%) 1,059,900
22 Jan 2024 USD 90.48 91.3 90.25 90.85 90.85 +0.21 (+0.23%) 552,200
19 Jan 2024 USD 89.31 90.81 88.33 90.64 90.64 +1.35 (+1.51%) 840,100
18 Jan 2024 USD 89.74 90.02 88.72 89.29 89.29 -0.27 (-0.30%) 799,000
17 Jan 2024 USD 89.72 90.58 89.25 89.56 89.56 -1.23 (-1.35%) 821,200
16 Jan 2024 USD 90.13 90.81 89.43 90.79 90.79 -0.06 (-0.07%) 863,200
12 Jan 2024 USD 92.09 92.5 90.51 90.85 90.85 -0.3 (-0.33%) 412,600
11 Jan 2024 USD 91.86 92.07 90.72 91.15 91.15 -0.33 (-0.36%) 900,600
10 Jan 2024 USD 91.44 92.04 90.95 91.48 91.48 -0.3 (-0.33%) 757,100
9 Jan 2024 USD 91.45 92.08 90.67 91.78 91.78 -0.22 (-0.24%) 559,800
8 Jan 2024 USD 91.09 92.09 90.52 92 92 +0.77 (+0.84%) 855,600
5 Jan 2024 USD 89.8 91.57 89.27 91.23 91.23 +0.89 (+0.99%) 1,298,800
4 Jan 2024 USD 89.98 90.69 89.97 90.34 90.34 +0.23 (+0.26%) 823,200
3 Jan 2024 USD 90.64 91.01 89.25 90.11 90.11 -1.64 (-1.79%) 1,006,300
2 Jan 2024 USD 91.26 92.61 91.03 91.75 91.75 -0.34 (-0.37%) 737,900



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms