CCK - CROWN HOLDINGS, INC.
103.44
-0.780 -0.754%
Share volume: 987,503
Last Updated: 04-21-2026
Shipping Containers/Metal Cans And Shipping Containers:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$104.22
-0.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $104.28 | $104.28 | $105.41 | $105.41 | $103.22 | $103.22 | $103.44 | $103.44 | 987,503 | $987,503.00 |
| 04-20-2026 | $107.01 | $107.01 | $107.23 | $107.23 | $103.72 | $103.72 | $104.22 | $104.22 | 1,059,921 | $1,059,921.00 |
| 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 |