CCK - CROWN HOLDINGS, INC.
112.89
-3.220 -2.852%
Share volume: 898,474
Last Updated: 03-03-2026
Shipping Containers/Metal Cans And Shipping Containers:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$116.11
-3.22
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $113.57 | $113.57 | $113.57 | $113.57 | $111.12 | $111.12 | $112.89 | $112.89 | 898,474 | $898,474.00 |
| 03-02-2026 | $114.86 | $114.86 | $116.38 | $116.38 | $112.39 | $112.39 | $116.11 | $116.11 | 979,040 | $979,040.00 |
| 02-27-2026 | $115.00 | $115.00 | $115.86 | $115.86 | $114.22 | $114.22 | $114.60 | $114.60 | 893,473 | $893,473.00 |
| 02-26-2026 | $115.00 | $115.00 | $115.66 | $115.66 | $112.48 | $112.48 | $115.36 | $115.36 | 887,894 | $887,894.00 |
| 02-25-2026 | $115.89 | $115.89 | $115.98 | $115.98 | $112.46 | $112.46 | $114.55 | $114.55 | 727,481 | $727,481.00 |
| 02-24-2026 | $115.23 | $115.23 | $116.62 | $116.62 | $114.88 | $114.88 | $115.85 | $115.85 | 855,180 | $855,180.00 |
| 02-23-2026 | $113.85 | $113.85 | $115.71 | $115.71 | $113.62 | $113.62 | $115.10 | $115.10 | 1,146,830 | $1,146,830.00 |
| 02-20-2026 | $113.95 | $113.95 | $114.96 | $114.96 | $113.10 | $113.10 | $114.80 | $114.80 | 819,254 | $819,254.00 |
| 02-19-2026 | $114.00 | $114.00 | $114.68 | $114.68 | $112.66 | $112.66 | $113.70 | $113.70 | 949,655 | $949,655.00 |
| 02-18-2026 | $110.67 | $110.67 | $114.44 | $114.44 | $110.46 | $110.46 | $114.08 | $114.08 | 1,608,246 | $1,608,246.00 |