S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.65 (+1.01%)
AAPL   146.55 (+1.18%)
MSFT   307.29 (+1.01%)
FB   335.34 (+3.26%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.11 (+3.21%)
AMZN   3,446.74 (+1.11%)
NVDA   222.22 (+1.65%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.20 (-1.12%)
GE   104.12 (-0.28%)
AMD   116.43 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.65 (+1.01%)
AAPL   146.55 (+1.18%)
MSFT   307.29 (+1.01%)
FB   335.34 (+3.26%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.11 (+3.21%)
AMZN   3,446.74 (+1.11%)
NVDA   222.22 (+1.65%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.20 (-1.12%)
GE   104.12 (-0.28%)
AMD   116.43 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.65 (+1.01%)
AAPL   146.55 (+1.18%)
MSFT   307.29 (+1.01%)
FB   335.34 (+3.26%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.11 (+3.21%)
AMZN   3,446.74 (+1.11%)
NVDA   222.22 (+1.65%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.20 (-1.12%)
GE   104.12 (-0.28%)
AMD   116.43 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.65 (+1.01%)
AAPL   146.55 (+1.18%)
MSFT   307.29 (+1.01%)
FB   335.34 (+3.26%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.11 (+3.21%)
AMZN   3,446.74 (+1.11%)
NVDA   222.22 (+1.65%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.20 (-1.12%)
GE   104.12 (-0.28%)
AMD   116.43 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
NYSE:CCK

Crown Stock Chart and Price History

$102.82
-0.95 (-0.92 %)
(As of 10/18/2021 12:00 AM ET)
Add
Compare
Today's Range
$102.54
$103.49
50-Day Range
$100.08
$111.80
52-Week Range
$81.75
$114.55
Volume434,100 shs
Average Volume980,419 shs
Market Capitalization$13.87 billion
P/E Ratio19.66
Dividend Yield0.77%
Beta1.18

Crown (NYSE:CCK) Price Performance

5 Day
Performance
+0.60%

1 Month
Performance
-2.86%

3 Month
Performance
-0.94%

Year-To-Date
Performance
+2.61%

1 Year
Performance
+23.49%


Crown (NYSE CCK) Stock Chart for Monday, October, 18, 2021

Charts Provided by TradingView.

Crown (NYSE:CCK) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$104.64$103.77
-0.83%
$105.53$103.63550,157 shs$14.00 billion
10/14/2021$102.21$104.64
+2.38%
$104.82$101.44445,114 shs$14.12 billion
10/13/2021$101.07$102.21
+1.13%
$102.54$101.04612,360 shs$13.79 billion
10/12/2021$102.67$101.07
-1.56%
$102.95$101.00519,870 shs$13.63 billion
10/11/2021$103.64$102.67
-0.94%
$104.60$102.57393,490 shs$13.85 billion
10/08/2021$104.15$103.64
-0.49%
$104.75$103.31531,132 shs$13.98 billion
10/07/2021$103.07$104.15
+1.05%
$105.10$103.70759,336 shs$14.05 billion
10/06/2021$101.73$103.07
+1.32%
$103.16$101.051.08 million shs$13.90 billion
10/05/2021$100.46$101.73
+1.26%
$102.49$100.17638,483 shs$13.72 billion
10/04/2021$100.08$100.46
+0.38%
$100.87$99.55725,735 shs$13.55 billion
10/01/2021$100.78$100.08
-0.69%
$100.90$99.43763,199 shs$13.50 billion
09/30/2021$100.98$100.78
-0.20%
$102.50$100.73854,988 shs$13.60 billion
09/29/2021$100.50$100.98
+0.48%
$101.92$100.09909,347 shs$13.62 billion
09/28/2021$102.62$100.50
-2.07%
$102.25$100.34877,837 shs$13.56 billion
09/27/2021$104.37$102.62
-1.68%
$104.68$102.271.30 million shs$13.84 billion
09/24/2021$106.22$104.37
-1.74%
$106.13$104.32604,431 shs$14.08 billion
09/23/2021$105.06$106.22
+1.10%
$106.97$105.75346,381 shs$14.33 billion
09/22/2021$104.04$105.06
+0.98%
$105.55$103.54513,142 shs$14.17 billion
09/21/2021$105.47$104.04
-1.36%
$106.34$103.82833,804 shs$14.03 billion
09/20/2021$105.85$105.47
-0.36%
$106.09$104.27887,851 shs$14.23 billion
09/17/2021$108.00$105.85
-1.99%
$108.14$104.951.91 million shs$14.28 billion
09/16/2021$108.78$108.00
-0.72%
$108.57$106.74867,962 shs$14.57 billion
09/15/2021$105.59$108.78
+3.02%
$109.31$105.291.33 million shs$14.67 billion
09/14/2021$104.99$105.59
+0.57%
$106.51$104.89807,356 shs$14.24 billion
09/13/2021$106.15$104.99
-1.09%
$106.79$104.39773,426 shs$14.16 billion
09/10/2021$106.44$106.15
-0.27%
$107.21$106.09721,858 shs$14.32 billion
09/09/2021$109.69$106.44
-2.96%
$108.67$106.351.25 million shs$14.36 billion
09/08/2021$110.33$109.69
-0.58%
$110.35$109.51703,994 shs$14.80 billion
09/07/2021$111.80$110.33
-1.31%
$111.64$109.50796,814 shs$14.88 billion
09/06/2021$111.80$111.80$112.14$111.40446,526 shs$15.08 billion
09/03/2021$111.73$111.80
+0.06%
$112.14$111.40445,526 shs$15.08 billion
09/02/2021$109.86$111.73
+1.70%
$111.79$110.04624,391 shs$15.07 billion
09/01/2021$109.79$109.86
+0.06%
$110.57$108.86710,236 shs$14.82 billion
08/31/2021$109.97$109.79
-0.16%
$110.73$109.33657,578 shs$14.81 billion
08/30/2021$109.28$109.97
+0.63%
$110.60$109.09620,817 shs$14.83 billion
08/27/2021$109.50$109.28
-0.20%
$110.28$109.14842,407 shs$14.74 billion
08/26/2021$110.84$109.50
-1.21%
$110.75$109.34556,195 shs$14.77 billion
08/25/2021$109.19$110.84
+1.51%
$111.11$108.78589,637 shs$14.95 billion
08/24/2021$108.35$109.19
+0.78%
$109.36$108.32779,362 shs$14.73 billion
08/23/2021$108.72$108.35
-0.34%
$109.01$107.91697,100 shs$14.62 billion
08/20/2021$106.81$108.72
+1.79%
$108.92$106.72744,112 shs$14.67 billion
08/19/2021$107.56$106.81
-0.70%
$108.23$106.40899,072 shs$14.41 billion
08/18/2021$106.82$107.56
+0.69%
$107.97$106.07630,853 shs$14.51 billion
08/17/2021$107.35$106.82
-0.49%
$107.20$105.97716,374 shs$14.41 billion
08/16/2021$108.27$107.35
-0.85%
$108.08$106.81615,862 shs$14.48 billion
08/13/2021$108.16$108.27
+0.10%
$108.57$107.53552,367 shs$14.61 billion
08/12/2021$107.50$108.16
+0.61%
$108.45$107.03507,376 shs$14.59 billion
08/11/2021$105.77$107.50
+1.64%
$107.96$105.501.22 million shs$14.50 billion
08/10/2021$103.17$105.77
+2.52%
$106.02$103.201.70 million shs$14.27 billion
08/09/2021$101.23$103.17
+1.92%
$103.64$100.81823,184 shs$13.92 billion
08/06/2021$100.14$101.23
+1.09%
$101.74$100.121.07 million shs$13.66 billion
08/05/2021$97.44$100.14
+2.77%
$100.17$97.761.13 million shs$13.51 billion
08/04/2021$99.61$97.44
-2.18%
$99.56$97.20926,813 shs$13.14 billion
08/03/2021$99.85$99.61
-0.24%
$99.84$98.70605,170 shs$13.44 billion
08/02/2021$99.76$99.85
+0.09%
$100.66$99.52748,555 shs$13.47 billion
07/30/2021$99.88$99.76
-0.12%
$100.70$99.58717,609 shs$13.46 billion
07/29/2021$99.87$99.88
+0.01%
$101.22$99.67595,091 shs$13.47 billion
07/28/2021$99.54$99.87
+0.33%
$100.66$99.47745,628 shs$13.47 billion
07/27/2021$99.74$99.54
-0.20%
$100.40$98.611.02 million shs$13.43 billion
07/26/2021$97.29$99.74
+2.52%
$99.95$97.231.67 million shs$13.45 billion
07/23/2021$100.03$97.29
-2.74%
$99.59$95.273.04 million shs$13.12 billion
07/22/2021$101.78$100.03
-1.72%
$101.79$99.681.01 million shs$13.49 billion
07/21/2021$102.74$101.78
-0.93%
$104.19$101.641.71 million shs$13.73 billion
07/20/2021$101.34$102.74
+1.38%
$105.09$101.981.90 million shs$13.86 billion
07/19/2021$103.80$101.34
-2.37%
$103.36$100.801.34 million shs$13.67 billion
This page was last updated on 10/18/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.