Free Trial

Crown (CCK) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Buy CCK with Qtrade
 
Free CCK Stock Alerts
$82.52
-1.15 (-1.37%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Crown Stock Price Performance

5 Day
Performance
-1.02%
1 Month
Performance
+2.39%
3 Month
Performance
+9.85%
6 Month
Performance
+0.43%
Year-To-Date
Performance
-10.39%
1 Year
Performance
+4.76%
Receive CCK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crown and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Three basic steps to building the Ultimate Dividend Portfolio.
There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.
Click here to get them (for Free).

CCK Stock Chart for Tuesday, May, 28, 2024

CCK Chart by TradingView

Crown Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$83.67$82.52
-1.37%		$83.61$82.06834,797 shs$9.97 billion
05/27/2024$83.67$83.67$84.12$83.35630,100 shs$10.10 billion
05/24/2024$83.37$83.67
+0.36%		$84.12$83.35630,189 shs$10.10 billion
05/23/2024$84.79$83.37
-1.67%		$84.82$82.82463,147 shs$10.07 billion
05/22/2024$85.73$84.79
-1.10%		$85.44$84.42480,755 shs$10.24 billion
05/21/2024$85.18$85.73
+0.65%		$85.85$84.92795,255 shs$10.35 billion
05/20/2024$84.90$85.18
+0.32%		$85.51$84.53512,640 shs$10.29 billion
05/17/2024$85.25$84.89
-0.42%		$85.40$84.62532,119 shs$10.25 billion
05/16/2024$84.22$85.25
+1.22%		$85.49$84.07913,923 shs$10.29 billion
05/15/2024$84.69$84.22
-0.55%		$85.11$84.17621,466 shs$10.17 billion
05/14/2024$84.15$84.69
+0.64%		$84.87$84.10771,744 shs$10.23 billion
05/13/2024$84.03$84.15
+0.14%		$84.63$83.48922,656 shs$10.16 billion
05/10/2024$83.80$84.01
+0.25%		$84.31$83.47489,211 shs$10.15 billion
05/09/2024$84.03$83.80
-0.27%		$84.62$83.71644,107 shs$10.12 billion
05/08/2024$83.84$84.03
+0.23%		$84.14$83.061.34 million shs$10.15 billion
05/07/2024$83.28$83.84
+0.67%		$84.19$83.241.07 million shs$10.13 billion
05/06/2024$82.45$83.28
+1.01%		$83.80$82.82671,169 shs$10.06 billion
05/03/2024$82.37$82.47
+0.12%		$83.39$82.09841,694 shs$9.96 billion
05/02/2024$83.00$82.37
-0.76%		$83.82$82.311.01 million shs$9.95 billion
05/01/2024$82.07$83.00
+1.13%		$84.37$81.671.85 million shs$10.03 billion
04/30/2024$81.04$82.07
+1.27%		$85.66$81.922.93 million shs$9.91 billion
04/29/2024$80.59$81.04
+0.56%		$81.92$80.762.06 million shs$9.79 billion
04/26/2024$79.74$80.59
+1.07%		$81.29$80.001.90 million shs$9.73 billion
04/25/2024$78.83$79.74
+1.15%		$79.97$78.171.60 million shs$9.63 billion
04/24/2024$78.59$78.83
+0.31%		$79.18$77.901.49 million shs$9.52 billion
04/23/2024$79.42$78.59
-1.05%		$80.57$78.561.15 million shs$9.49 billion
04/22/2024$77.67$79.42
+2.25%		$79.68$77.121.04 million shs$9.59 billion
04/19/2024$76.92$77.64
+0.94%		$77.87$76.211.08 million shs$9.29 billion
04/18/2024$76.44$76.92
+0.63%		$77.07$76.15592,091 shs$9.29 billion
04/17/2024$76.97$76.44
-0.69%		$77.00$76.04889,936 shs$9.23 billion
04/16/2024$76.20$76.97
+1.01%		$77.50$75.75998,845 shs$9.30 billion
04/15/2024$77.31$76.20
-1.44%		$78.71$75.281.34 million shs$9.20 billion
04/12/2024$79.52$77.33
-2.75%		$79.52$76.871.11 million shs$9.34 billion
04/11/2024$79.48$79.52
+0.05%		$79.95$78.99802,163 shs$9.61 billion
04/10/2024$80.57$79.48
-1.35%		$79.69$78.43961,662 shs$9.60 billion
04/09/2024$76.98$80.57
+4.66%		$80.57$77.171.39 million shs$9.73 billion
04/08/2024$77.30$76.98
-0.41%		$77.90$76.70736,265 shs$9.30 billion
04/05/2024$77.49$77.34
-0.19%		$78.01$77.21608,660 shs$9.34 billion
04/04/2024$77.38$77.49
+0.14%		$78.79$77.30584,480 shs$9.36 billion
04/03/2024$78.17$77.38
-1.01%		$78.38$76.90756,117 shs$9.35 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$79.31$78.17
-1.44%		$79.26$77.97803,682 shs$9.44 billion
04/01/2024$79.26$79.31
+0.06%		$79.47$78.87622,486 shs$9.58 billion
03/29/2024$79.26$79.26$79.36$78.041.40 million shs$9.57 billion
03/28/2024$78.50$79.26
+0.97%		$79.36$78.041.34 million shs$9.57 billion
03/27/2024$77.43$78.50
+1.38%		$78.50$77.12882,531 shs$9.48 billion
03/26/2024$77.39$77.43
+0.05%		$78.09$77.33995,908 shs$9.35 billion
03/25/2024$77.55$77.39
-0.21%		$78.34$77.36790,582 shs$9.35 billion
03/22/2024$77.75$77.55
-0.26%		$78.13$77.121.06 million shs$9.37 billion
03/21/2024$77.32$77.75
+0.56%		$77.81$77.101.21 million shs$9.39 billion
03/20/2024$77.23$77.32
+0.12%		$77.70$76.721.55 million shs$9.34 billion
03/19/2024$77.45$77.23
-0.28%		$78.19$77.061.46 million shs$9.33 billion
03/18/2024$77.72$77.45
-0.35%		$78.20$76.921.46 million shs$9.35 billion
03/15/2024$77.26$77.76
+0.65%		$78.57$77.091.87 million shs$9.39 billion
03/14/2024$77.97$77.26
-0.91%		$78.06$76.811.26 million shs$9.33 billion
03/13/2024$78.00$77.97
-0.04%		$78.62$77.841.09 million shs$9.42 billion
03/12/2024$78.24$78.00
-0.31%		$78.83$77.541.15 million shs$9.42 billion
03/11/2024$77.98$78.24
+0.33%		$78.93$77.74981,539 shs$9.45 billion
03/08/2024$77.80$78.00
+0.26%		$78.80$77.91894,506 shs$9.42 billion
03/07/2024$76.00$77.80
+2.36%		$77.90$76.291.21 million shs$9.40 billion
03/06/2024$74.63$76.00
+1.84%		$76.42$75.01950,625 shs$9.18 billion
03/05/2024$75.90$74.63
-1.67%		$75.98$74.321.24 million shs$9.01 billion
03/04/2024$76.32$75.90
-0.55%		$76.78$75.781.34 million shs$9.17 billion
03/01/2024$76.62$76.28
-0.44%		$76.96$75.821.13 million shs$9.25 billion
02/29/2024$75.12$76.62
+2.00%		$76.81$75.001.88 million shs$9.24 billion
02/28/2024$77.49$75.12
-3.06%		$77.70$74.921.79 million shs$9.06 billion
02/27/2024$75.84$77.49
+2.18%		$77.69$76.101.20 million shs$9.35 billion

Related Companies:
This page (NYSE:CCK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press