CCK - CROWN HOLDINGS, INC.
104.22
-2.930 -2.811%
Share volume: 1,059,820
Last Updated: 04-20-2026
Shipping Containers/Metal Cans And Shipping Containers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$107.15
-2.93
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $107.01 | $107.01 | $107.23 | $107.23 | $103.72 | $103.72 | $104.22 | $104.22 | 1,059,820 | $1,059,820.00 |
| 04-17-2026 | $104.87 | $104.87 | $108.68 | $108.68 | $104.32 | $104.32 | $107.15 | $107.15 | 1,045,331 | $1,045,331.00 |
| 04-16-2026 | $104.49 | $104.49 | $106.10 | $106.10 | $104.15 | $104.15 | $104.28 | $104.28 | 1,367,857 | $1,367,857.00 |
| 04-15-2026 | $106.85 | $106.85 | $107.00 | $107.00 | $104.67 | $104.67 | $104.89 | $104.89 | 936,933 | $936,933.00 |
| 04-14-2026 | $107.73 | $107.73 | $108.34 | $108.34 | $106.37 | $106.37 | $107.15 | $107.15 | 871,345 | $871,345.00 |
| 04-13-2026 | $106.39 | $106.39 | $107.97 | $107.97 | $105.79 | $105.79 | $107.82 | $107.82 | 1,349,322 | $1,349,322.00 |
| 04-10-2026 | $108.05 | $108.05 | $109.00 | $109.00 | $106.76 | $106.76 | $106.95 | $106.95 | 1,019,623 | $1,019,623.00 |
| 04-09-2026 | $106.27 | $106.27 | $108.80 | $108.80 | $105.78 | $105.78 | $107.84 | $107.84 | 1,187,282 | $1,187,282.00 |
| 04-08-2026 | $104.11 | $104.11 | $107.30 | $107.30 | $103.85 | $103.85 | $107.16 | $107.16 | 1,456,960 | $1,456,960.00 |
| 04-07-2026 | $102.57 | $102.57 | $104.06 | $104.06 | $100.64 | $100.64 | $100.97 | $100.97 | 1,793,413 | $1,793,413.00 |