Crown Inc. (CCK)
84.86
-1.18 (-1.37%)
At close: Apr 15, 2025, 3:59 PM
82.78
-2.44%
Pre-market: Apr 16, 2025, 08:00 AM EDT
Crown Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 85.67 | 85.67 | 86.33 | 86.33 | 84.49 | 84.49 | 84.79 | 84.79 | -1.45% | 832,804 |
| Apr 14, 2025 | 85.03 | 85.03 | 86.49 | 86.49 | 84.23 | 84.23 | 86.04 | 86.04 | 2.62% | 819,000 |
| Apr 11, 2025 | 81.71 | 81.71 | 84.58 | 84.58 | 80.64 | 80.64 | 83.84 | 83.84 | 2.21% | 846,500 |
| Apr 10, 2025 | 82.58 | 82.58 | 83.92 | 83.92 | 80.32 | 80.32 | 82.03 | 82.03 | -1.63% | 1,032,615 |
| Apr 9, 2025 | 77.77 | 77.77 | 83.90 | 83.90 | 75.98 | 75.98 | 83.39 | 83.39 | 6.27% | 1,900,400 |
| Apr 8, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 77.22 | 77.22 | 78.47 | 78.47 | -3.15% | 1,666,341 |
| Apr 7, 2025 | 80.80 | 80.80 | 84.05 | 84.05 | 78.90 | 78.90 | 81.02 | 81.02 | -2.67% | 1,861,800 |
| Apr 4, 2025 | 86.13 | 86.13 | 87.21 | 87.21 | 82.89 | 82.89 | 83.24 | 83.24 | -6.18% | 2,029,642 |
| Apr 3, 2025 | 87.00 | 87.00 | 89.40 | 89.40 | 86.68 | 86.68 | 88.72 | 88.72 | -1.66% | 2,015,100 |
| Apr 2, 2025 | 89.65 | 89.65 | 90.68 | 90.68 | 88.90 | 88.90 | 90.22 | 90.22 | 0.02% | 1,255,329 |
| Apr 1, 2025 | 89.34 | 89.34 | 90.37 | 90.37 | 88.77 | 88.77 | 90.20 | 90.20 | 1.05% | 1,017,345 |
| Mar 31, 2025 | 87.90 | 87.90 | 89.59 | 89.59 | 87.10 | 87.10 | 89.26 | 89.26 | 1.20% | 1,636,500 |
| Mar 28, 2025 | 89.62 | 89.62 | 89.83 | 89.83 | 87.42 | 87.42 | 88.20 | 88.20 | -1.81% | 753,800 |
| Mar 27, 2025 | 89.03 | 89.03 | 90.19 | 90.19 | 88.46 | 88.46 | 89.83 | 89.83 | 0.74% | 801,900 |
| Mar 26, 2025 | 87.35 | 87.35 | 89.35 | 89.35 | 87.01 | 87.01 | 89.17 | 89.17 | 2.32% | 969,000 |
| Mar 25, 2025 | 88.48 | 88.48 | 88.96 | 88.96 | 86.63 | 86.63 | 87.15 | 87.15 | -1.40% | 1,088,909 |
| Mar 24, 2025 | 88.06 | 88.06 | 88.82 | 88.82 | 87.25 | 87.25 | 88.39 | 88.39 | 0.79% | 1,073,823 |
| Mar 21, 2025 | 89.08 | 89.08 | 89.30 | 89.30 | 87.14 | 87.14 | 87.70 | 87.70 | -2.73% | 5,027,608 |
| Mar 20, 2025 | 89.83 | 89.83 | 91.12 | 91.12 | 89.56 | 89.56 | 90.16 | 90.16 | -0.39% | 799,126 |
| Mar 19, 2025 | 90.14 | 90.14 | 90.96 | 90.96 | 89.60 | 89.60 | 90.51 | 90.51 | 0.10% | 857,242 |
| Mar 18, 2025 | 89.70 | 89.70 | 90.55 | 90.55 | 89.48 | 89.48 | 90.42 | 90.42 | 0.28% | 859,411 |
| Mar 17, 2025 | 89.18 | 88.92 | 90.41 | 90.15 | 89.09 | 88.83 | 90.17 | 89.91 | 1.25% | 715,207 |
| Mar 14, 2025 | 87.75 | 87.49 | 89.07 | 88.81 | 87.46 | 87.20 | 89.06 | 88.80 | 2.25% | 995,800 |
| Mar 13, 2025 | 89.04 | 88.78 | 89.87 | 89.61 | 86.86 | 86.61 | 87.10 | 86.85 | -1.88% | 1,409,633 |
| Mar 12, 2025 | 89.12 | 88.86 | 89.58 | 89.32 | 87.93 | 87.67 | 88.77 | 88.51 | -0.75% | 1,777,932 |
| Mar 11, 2025 | 91.32 | 91.05 | 91.62 | 91.35 | 89.16 | 88.90 | 89.44 | 89.18 | -1.97% | 1,879,700 |
| Mar 10, 2025 | 91.19 | 90.93 | 93.74 | 93.47 | 91.02 | 90.76 | 91.24 | 90.98 | -0.55% | 2,071,304 |
| Mar 7, 2025 | 89.08 | 88.83 | 92.04 | 91.78 | 89.03 | 88.78 | 91.74 | 91.48 | 2.61% | 1,679,034 |
| Mar 6, 2025 | 88.04 | 87.78 | 89.46 | 89.20 | 87.59 | 87.34 | 89.41 | 89.15 | 1.22% | 1,842,300 |
| Mar 5, 2025 | 86.55 | 86.31 | 88.58 | 88.33 | 86.38 | 86.14 | 88.33 | 88.08 | 2.70% | 1,165,336 |
| Mar 4, 2025 | 88.11 | 87.85 | 88.31 | 88.05 | 85.43 | 85.18 | 86.01 | 85.76 | -2.56% | 1,418,800 |
| Mar 3, 2025 | 90.03 | 89.78 | 91.09 | 90.83 | 87.73 | 87.48 | 88.27 | 88.02 | -1.52% | 1,343,200 |
| Feb 28, 2025 | 87.89 | 87.64 | 89.64 | 89.38 | 87.00 | 86.75 | 89.63 | 89.37 | 1.98% | 1,882,339 |
| Feb 27, 2025 | 87.90 | 87.65 | 88.54 | 88.29 | 87.45 | 87.20 | 87.89 | 87.64 | -0.19% | 1,040,330 |
| Feb 26, 2025 | 87.79 | 87.54 | 88.68 | 88.43 | 87.57 | 87.32 | 88.06 | 87.81 | 0.25% | 996,918 |
| Feb 25, 2025 | 87.51 | 87.26 | 88.35 | 88.10 | 86.88 | 86.63 | 87.84 | 87.59 | 1.19% | 1,206,120 |
| Feb 24, 2025 | 87.63 | 87.38 | 88.14 | 87.89 | 86.78 | 86.53 | 86.81 | 86.56 | -0.55% | 1,282,428 |
| Feb 21, 2025 | 88.60 | 88.35 | 89.14 | 88.88 | 86.94 | 86.69 | 87.29 | 87.04 | -1.56% | 1,884,500 |
| Feb 20, 2025 | 88.33 | 88.07 | 88.85 | 88.59 | 87.70 | 87.44 | 88.67 | 88.41 | 0.35% | 1,295,164 |
| Feb 19, 2025 | 88.39 | 88.14 | 88.58 | 88.33 | 87.58 | 87.33 | 88.36 | 88.11 | -1.03% | 837,200 |
| Feb 18, 2025 | 87.77 | 87.51 | 89.56 | 89.30 | 87.49 | 87.24 | 89.28 | 89.02 | 1.42% | 1,240,500 |
| Feb 14, 2025 | 88.50 | 88.25 | 88.98 | 88.73 | 87.92 | 87.67 | 88.03 | 87.78 | -0.44% | 716,116 |
| Feb 13, 2025 | 89.15 | 88.90 | 89.15 | 88.90 | 87.96 | 87.71 | 88.42 | 88.17 | 0.06% | 878,917 |
| Feb 12, 2025 | 87.75 | 87.50 | 88.87 | 88.62 | 87.06 | 86.81 | 88.37 | 88.12 | -1.35% | 1,195,822 |
| Feb 11, 2025 | 87.99 | 87.73 | 89.71 | 89.45 | 87.81 | 87.56 | 89.58 | 89.32 | 1.62% | 1,115,700 |
| Feb 10, 2025 | 87.18 | 86.93 | 89.20 | 88.95 | 86.89 | 86.64 | 88.15 | 87.90 | 1.37% | 1,441,691 |
| Feb 7, 2025 | 87.55 | 87.30 | 88.39 | 88.14 | 86.52 | 86.27 | 86.96 | 86.71 | -0.45% | 1,084,241 |
| Feb 6, 2025 | 91.77 | 91.51 | 91.82 | 91.56 | 85.26 | 85.02 | 87.35 | 87.10 | 2.64% | 3,084,641 |
| Feb 5, 2025 | 85.85 | 85.60 | 86.83 | 86.57 | 84.78 | 84.53 | 85.10 | 84.85 | -0.37% | 3,286,800 |
| Feb 4, 2025 | 87.83 | 87.57 | 87.83 | 87.57 | 84.87 | 84.62 | 85.42 | 85.17 | -2.52% | 1,997,700 |