CCK - CROWN HOLDINGS, INC.
108.15
-3.150 -2.913%
Share volume: 805,519
Last Updated: 03-05-2026
Shipping Containers/Metal Cans And Shipping Containers:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$111.30
-3.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $110.94 | $110.94 | $111.06 | $111.06 | $107.45 | $107.45 | $108.15 | $108.15 | 805,519 | $805,519.00 |
| 03-04-2026 | $112.99 | $112.99 | $112.99 | $112.99 | $109.84 | $109.84 | $111.30 | $111.30 | 777,996 | $777,996.00 |
| 03-03-2026 | $113.57 | $113.57 | $113.57 | $113.57 | $111.12 | $111.12 | $112.89 | $112.89 | 909,224 | $909,224.00 |
| 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 |