Free Trial

Crown (CCK) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free CCK Stock Alerts
$80.59
+0.81 (+1.02%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Crown Stock Price Performance

5 Day
Performance
+2.54%
1 Month
Performance
+1.68%
3 Month
Performance
-11.48%
6 Month
Performance
+1.35%
Year-To-Date
Performance
-12.49%
1 Year
Performance
-6.05%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

CCK Stock Chart for Monday, April, 29, 2024

CCK Chart by TradingView

Crown Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
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

Related Companies:
This page (NYSE:CCK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace