Free Trial

Crown (CCK) Stock Chart & Stock Price History

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free CCK Stock Alerts
$78.59
-0.84 (-1.06%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Crown Stock Price Performance

5 Day
Performance
+1.22%
1 Month
Performance
+1.34%
3 Month
Performance
-12.67%
6 Month
Performance
-3.70%
Year-To-Date
Performance
-14.66%
1 Year
Performance
-0.58%
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 GoldenCrest Metals
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.
Learn More Now

CCK Stock Chart for Wednesday, April, 24, 2024

CCK Chart by TradingView

Crown Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (Ad)

Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.

Learn More Now
02/27/2024$75.84$77.49
+2.18%		$77.69$76.101.20 million shs$9.35 billion
02/26/2024$76.92$75.84
-1.40%		$77.74$75.83789,365 shs$9.15 billion
02/23/2024$76.82$76.92
+0.13%		$77.65$76.47867,075 shs$9.28 billion
02/22/2024$75.26$76.82
+2.07%		$77.12$75.071.61 million shs$9.27 billion
02/21/2024$73.14$75.26
+2.90%		$75.26$73.101.53 million shs$9.08 billion
02/20/2024$72.26$73.14
+1.22%		$73.77$71.801.11 million shs$8.82 billion
02/19/2024$72.26$72.26$72.27$71.001.81 million shs$8.72 billion
02/16/2024$71.94$72.25
+0.43%		$72.27$71.001.81 million shs$8.72 billion
02/15/2024$73.47$71.94
-2.08%		$74.02$71.801.88 million shs$8.68 billion
02/14/2024$73.53$73.47
-0.08%		$74.20$72.791.66 million shs$8.86 billion
02/13/2024$75.61$73.53
-2.75%		$74.70$73.301.69 million shs$8.87 billion
02/12/2024$74.79$75.61
+1.10%		$76.23$74.801.84 million shs$9.12 billion
02/09/2024$74.28$74.79
+0.69%		$75.42$73.381.34 million shs$9.02 billion
02/08/2024$74.97$74.28
-0.92%		$75.53$73.941.88 million shs$8.96 billion
02/07/2024$76.67$74.97
-2.22%		$78.70$74.652.63 million shs$9.05 billion
02/06/2024$88.37$76.67
-13.24%		$77.76$69.615.85 million shs$9.25 billion
02/05/2024$89.04$88.37
-0.75%		$88.46$86.631.20 million shs$10.66 billion
02/02/2024$89.65$89.08
-0.64%		$89.26$87.281.17 million shs$10.75 billion
02/01/2024$88.50$89.65
+1.30%		$90.34$88.202.15 million shs$10.82 billion
01/31/2024$90.69$88.50
-2.41%		$91.17$88.401.28 million shs$10.68 billion
01/30/2024$90.74$90.69
-0.06%		$91.01$89.94923,263 shs$10.94 billion
01/29/2024$91.04$90.74
-0.33%		$90.97$89.691.22 million shs$10.95 billion
01/26/2024$90.51$91.01
+0.55%		$91.31$90.36708,969 shs$10.98 billion
01/25/2024$89.99$90.51
+0.58%		$91.71$90.011.16 million shs$10.92 billion
01/24/2024$91.15$89.99
-1.27%		$91.98$89.96680,611 shs$10.86 billion
01/23/2024$90.85$91.15
+0.33%		$91.80$90.501.06 million shs$11.00 billion

Related Companies:
This page (NYSE:CCK) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press