Free Trial
→ Collapse of the Petrodollar (From Colonial Metals) (Ad) Free CCK Stock Alerts

Crown (CCK) Stock Chart & Stock Price History

$85.66
+0.76 (+0.90%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Crown Stock Price Performance

5 Day
Performance
+10.42%
1 Month
Performance
+10.63%
3 Month
Performance
+6.29%
6 Month
Performance
-5.88%
Year-To-Date
Performance
-6.98%
1 Year
Performance
-8.94%
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 True Market Insiders
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

CCK Stock Chart for Saturday, July, 27, 2024

CCK Chart by TradingView

Crown Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$84.90$85.66
+0.90%		$86.86$85.031.56 million shs$10.34 billion
07/25/2024$84.99$84.90
-0.11%		$86.72$84.772.02 million shs$10.25 billion
07/24/2024$84.36$84.99
+0.75%		$85.42$83.802.34 million shs$10.26 billion
07/23/2024$77.43$84.36
+8.95%		$86.06$83.733.99 million shs$10.19 billion
07/22/2024$77.58$77.43
-0.19%		$77.89$76.051.43 million shs$9.35 billion
07/19/2024$77.84$77.58
-0.33%		$78.04$76.421.01 million shs$9.37 billion
07/18/2024$78.01$77.84
-0.22%		$79.28$77.221.09 million shs$9.40 billion
07/17/2024$77.35$78.01
+0.85%		$78.68$76.831.27 million shs$9.42 billion
07/16/2024$76.07$77.35
+1.68%		$77.61$75.78779,811 shs$9.34 billion
07/15/2024$75.99$76.07
+0.11%		$77.25$75.93891,016 shs$9.19 billion
07/12/2024$74.60$75.99
+1.86%		$76.51$75.33954,053 shs$9.18 billion
07/11/2024$72.48$74.60
+2.92%		$75.46$73.221.27 million shs$9.01 billion
07/10/2024$71.90$72.48
+0.81%		$73.25$71.62795,896 shs$8.75 billion
07/09/2024$72.97$71.90
-1.47%		$72.73$71.62883,731 shs$8.68 billion
07/08/2024$71.52$72.97
+2.03%		$73.40$71.771.10 million shs$8.81 billion
07/05/2024$72.60$71.52
-1.49%		$72.42$70.841.89 million shs$8.64 billion
07/04/2024$72.60$72.60$73.98$72.53414,700 shs$8.77 billion
07/03/2024$73.21$72.60
-0.83%		$73.98$72.55414,700 shs$8.77 billion
07/02/2024$73.25$73.21
-0.05%		$73.28$72.20811,467 shs$8.84 billion
07/01/2024$74.39$73.25
-1.53%		$74.77$72.72938,156 shs$8.85 billion
06/28/2024$76.48$74.39
-2.73%		$76.70$73.991.95 million shs$8.98 billion
06/27/2024$77.43$76.48
-1.23%		$77.18$75.80719,050 shs$9.24 billion
06/26/2024$78.61$77.43
-1.49%		$78.11$77.06635,456 shs$9.35 billion
06/25/2024$79.27$78.61
-0.84%		$79.28$77.67701,034 shs$9.49 billion
06/24/2024$77.54$79.27
+2.23%		$79.78$77.591.01 million shs$9.57 billion
06/21/2024$77.25$77.54
+0.38%		$78.51$77.071.68 million shs$9.36 billion
06/20/2024$76.44$77.25
+1.06%		$78.14$76.301.21 million shs$9.33 billion
06/19/2024$76.44$76.44$78.62$76.271.32 million shs$9.23 billion
06/18/2024$77.99$76.44
-1.99%		$78.62$76.271.31 million shs$9.23 billion
06/17/2024$78.18$77.99
-0.24%		$78.49$77.76868,944 shs$9.42 billion
06/14/2024$79.15$78.20
-1.20%		$78.96$77.571.07 million shs$9.44 billion
06/13/2024$79.99$79.15
-1.05%		$80.56$78.841.18 million shs$9.56 billion
06/12/2024$80.31$79.99
-0.40%		$81.65$79.481.29 million shs$9.66 billion
06/11/2024$82.64$80.31
-2.82%		$82.26$80.18850,383 shs$9.70 billion
06/10/2024$82.21$82.64
+0.52%		$82.74$81.02944,364 shs$9.98 billion
06/07/2024$82.29$82.21
-0.10%		$82.42$81.60422,123 shs$9.93 billion
06/06/2024$82.33$82.29
-0.05%		$82.82$82.14480,616 shs$9.94 billion
06/05/2024$82.37$82.33
-0.05%		$82.58$81.43630,532 shs$9.94 billion
06/04/2024$83.49$82.37
-1.34%		$83.38$82.25726,409 shs$9.95 billion
06/03/2024$84.19$83.49
-0.83%		$84.38$83.00641,067 shs$10.08 billion
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
05/31/2024$83.44$84.20
+0.91%		$84.24$82.95810,155 shs$10.17 billion
05/30/2024$82.29$83.44
+1.40%		$83.46$81.74549,989 shs$10.08 billion
05/29/2024$82.52$82.29
-0.28%		$82.48$81.58681,573 shs$9.94 billion
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

Related Companies:
This page (NYSE:CCK) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored