Free Trial

Crown (CCK) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free CCK Stock Alerts
$84.90
-0.35 (-0.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Crown Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
+9.35%
3 Month
Performance
+17.49%
6 Month
Performance
+1.57%
Year-To-Date
Performance
-7.81%
1 Year
Performance
+4.11%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

CCK Stock Chart for Sunday, May, 19, 2024

CCK Chart by TradingView

Crown Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:CCK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry