Crown Inc. (CCK)
NYSE: CCK
· Real-Time Price · USD
99.51
0.66 (0.67%)
At close: Aug 19, 2025, 12:05 PM
CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 100.60 | 100.84 | 98.83 | 98.85 | 98.85 | -1.70% | 1,095,654 |
| Aug 15, 2025 | 101.17 | 101.28 | 100.03 | 100.56 | 100.56 | -0.51% | 824,207 |
| Aug 14, 2025 | 102.00 | 102.02 | 100.01 | 101.08 | 101.08 | -1.70% | 927,734 |
| Aug 13, 2025 | 101.73 | 102.92 | 100.92 | 102.83 | 102.83 | 1.21% | 970,400 |
| Aug 12, 2025 | 100.75 | 101.61 | 99.99 | 101.60 | 101.60 | 0.81% | 849,608 |
| Aug 11, 2025 | 101.50 | 101.87 | 99.83 | 100.78 | 100.78 | -0.69% | 924,147 |
| Aug 8, 2025 | 100.79 | 101.58 | 100.44 | 101.48 | 101.48 | 0.70% | 966,227 |
| Aug 7, 2025 | 99.65 | 101.18 | 99.35 | 100.77 | 100.77 | 1.25% | 1,500,900 |
| Aug 6, 2025 | 98.13 | 99.56 | 97.87 | 99.53 | 99.27 | 1.48% | 1,460,900 |
| Aug 5, 2025 | 99.04 | 99.46 | 97.63 | 98.08 | 97.82 | -0.42% | 1,220,900 |
| Aug 4, 2025 | 98.29 | 98.58 | 97.40 | 98.49 | 98.23 | 0.35% | 1,402,900 |
| Aug 1, 2025 | 99.13 | 99.31 | 97.70 | 98.15 | 97.89 | -1.22% | 1,292,240 |
| Jul 31, 2025 | 98.90 | 99.79 | 98.29 | 99.36 | 99.10 | 0.01% | 1,122,100 |
| Jul 30, 2025 | 100.73 | 101.00 | 98.98 | 99.35 | 99.09 | -1.67% | 1,022,700 |
| Jul 29, 2025 | 101.99 | 102.04 | 100.62 | 101.04 | 100.78 | -0.43% | 880,420 |
| Jul 28, 2025 | 102.41 | 102.56 | 101.26 | 101.48 | 101.21 | -1.46% | 1,324,530 |
| Jul 25, 2025 | 104.12 | 104.37 | 102.29 | 102.98 | 102.71 | -1.17% | 1,370,236 |
| Jul 24, 2025 | 106.01 | 106.87 | 103.97 | 104.20 | 103.93 | -1.08% | 1,896,431 |
| Jul 23, 2025 | 105.85 | 106.46 | 104.03 | 105.34 | 105.06 | 0.28% | 2,129,032 |
| Jul 22, 2025 | 108.74 | 108.74 | 104.05 | 105.05 | 104.78 | 0.29% | 3,720,606 |