Crown Inc. (CCK)
NYSE: CCK
· Real-Time Price · USD
92.25
0.06 (0.07%)
At close: Sep 04, 2025, 3:59 PM
92.72
0.50%
Pre-market: Sep 05, 2025, 04:12 AM EDT
CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 92.36 | 92.73 | 91.48 | 92.27 | 92.27 | 0.09% | 2,180,261 |
| Sep 3, 2025 | 98.36 | 98.42 | 91.49 | 92.19 | 92.19 | -6.65% | 2,817,900 |
| Sep 2, 2025 | 98.51 | 99.05 | 97.59 | 98.76 | 98.76 | -0.62% | 1,140,442 |
| Aug 29, 2025 | 100.34 | 100.89 | 99.11 | 99.38 | 99.38 | -0.75% | 787,403 |
| Aug 28, 2025 | 100.46 | 100.65 | 99.00 | 100.13 | 100.13 | 0.30% | 1,245,700 |
| Aug 27, 2025 | 100.31 | 101.15 | 99.83 | 99.83 | 99.83 | -0.95% | 989,003 |
| Aug 26, 2025 | 100.21 | 100.98 | 99.92 | 100.79 | 100.79 | 0.59% | 1,522,400 |
| Aug 25, 2025 | 100.50 | 100.95 | 99.65 | 100.20 | 100.20 | -0.65% | 636,934 |
| Aug 22, 2025 | 101.34 | 102.36 | 100.58 | 100.86 | 100.86 | -0.13% | 1,048,910 |
| Aug 21, 2025 | 100.28 | 101.17 | 100.18 | 100.99 | 100.99 | 0.27% | 814,930 |
| Aug 20, 2025 | 100.68 | 101.07 | 100.15 | 100.72 | 100.72 | 0.53% | 744,600 |
| Aug 19, 2025 | 99.10 | 100.22 | 99.10 | 100.19 | 100.19 | 1.36% | 599,325 |
| Aug 18, 2025 | 100.60 | 100.84 | 98.83 | 98.85 | 98.85 | -1.70% | 1,095,700 |
| Aug 15, 2025 | 101.17 | 101.28 | 100.03 | 100.56 | 100.56 | -0.51% | 824,207 |
| Aug 14, 2025 | 102.00 | 102.02 | 100.01 | 101.08 | 101.08 | -1.70% | 927,734 |
| Aug 13, 2025 | 101.73 | 102.92 | 100.92 | 102.83 | 102.83 | 1.21% | 970,400 |
| Aug 12, 2025 | 100.75 | 101.61 | 99.99 | 101.60 | 101.60 | 0.81% | 849,608 |
| Aug 11, 2025 | 101.50 | 101.87 | 99.83 | 100.78 | 100.78 | -0.69% | 924,147 |
| Aug 8, 2025 | 100.79 | 101.58 | 100.44 | 101.48 | 101.48 | 0.70% | 966,227 |
| Aug 7, 2025 | 99.65 | 101.18 | 99.35 | 100.77 | 100.77 | 1.25% | 1,500,900 |