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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
15 Nov 2023 USD 83.28 84.64 83.13 84.13 84.13 +0.99 (+1.19%) 1,030,300
14 Nov 2023 USD 81.48 83.47 80.92 83.14 83.14 +2.94 (+3.67%) 813,900
13 Nov 2023 USD 80.1 80.91 79.56 80.2 80.2 -0.22 (-0.27%) 981,100
10 Nov 2023 USD 79.99 80.54 79.23 80.42 80.42 +0.55 (+0.69%) 1,038,300
9 Nov 2023 USD 81.71 81.75 79.51 79.87 79.87 -1.34 (-1.65%) 2,116,200
8 Nov 2023 USD 81.37 81.99 80.87 81.21 81.21 +0.08 (+0.10%) 1,471,800
7 Nov 2023 USD 81.86 82.49 80.92 81.13 81.13 -1.43 (-1.73%) 1,559,900
6 Nov 2023 USD 83.12 83.98 82.18 82.56 82.56 -0.75 (-0.90%) 1,524,200
3 Nov 2023 USD 82.21 83.97 81.41 83.31 83.31 +2.28 (+2.81%) 1,992,500
2 Nov 2023 USD 81.65 82.82 80.36 81.03 81.03 +0.12 (+0.15%) 1,553,700
1 Nov 2023 USD 80.7 81.32 80.08 80.91 80.91 +0.31 (+0.38%) 1,606,100
31 Oct 2023 USD 80.46 81.29 80.06 80.6 80.6 +0.22 (+0.27%) 1,192,100
30 Oct 2023 USD 80.34 81.11 79.58 80.38 80.38 +0.86 (+1.08%) 1,911,200
27 Oct 2023 USD 81.33 81.33 78.86 79.52 79.52 -1.61 (-1.98%) 1,257,500
26 Oct 2023 USD 79.61 82.82 79.61 81.13 81.13 +1.86 (+2.35%) 1,153,900
25 Oct 2023 USD 81.01 81.73 78.97 79.27 79.27 -2.33 (-2.86%) 1,295,700
24 Oct 2023 USD 78.31 82.02 77.13 81.6 81.6 +4.58 (+5.95%) 2,671,500
23 Oct 2023 USD 77.83 78.22 76.6 77.02 77.02 -1.3 (-1.66%) 1,390,900
20 Oct 2023 USD 79.78 80.42 77.92 78.32 78.32 -1.57 (-1.97%) 1,059,600
19 Oct 2023 USD 80.48 81.32 79.49 79.89 79.89 -1.31 (-1.61%) 979,500
18 Oct 2023 USD 81.82 82.38 81.14 81.2 81.2 -1.51 (-1.83%) 1,411,300
17 Oct 2023 USD 80.14 83.11 80.05 82.71 82.71 +1.63 (+2.01%) 930,800
16 Oct 2023 USD 80.15 81.44 79.49 81.08 81.08 +1.72 (+2.17%) 875,100
13 Oct 2023 USD 80.63 81.11 78.51 79.36 79.36 -0.77 (-0.96%) 970,600
12 Oct 2023 USD 82.43 82.67 79.67 80.13 80.13 -3.74 (-4.46%) 1,132,900
11 Oct 2023 USD 84.99 85.87 83.25 83.87 83.87 -0.64 (-0.76%) 857,200
10 Oct 2023 USD 83.27 85.01 82.66 84.51 84.51 +0.81 (+0.97%) 1,582,500
9 Oct 2023 USD 81.71 84.2 80 83.7 83.7 +1.57 (+1.91%) 1,755,600
6 Oct 2023 USD 85.49 85.66 82.1 82.13 82.13 -3.44 (-4.02%) 1,810,200
5 Oct 2023 USD 87.48 88.04 84.65 85.57 85.57 -2.19 (-2.50%) 1,212,300



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms