Crown Inc. (CCK)
NYSE: CCK
· Real-Time Price · USD
97.07
2.15 (2.27%)
At close: Sep 26, 2025, 3:59 PM
97.07
0.00%
After-hours: Sep 26, 2025, 05:51 PM EDT
CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 94.40 | 97.31 | 94.40 | 97.07 | 97.07 | 2.27% | 944,149 |
| Sep 25, 2025 | 96.14 | 96.28 | 94.70 | 94.92 | 94.92 | -1.36% | 1,593,195 |
| Sep 24, 2025 | 94.65 | 96.29 | 94.62 | 96.23 | 96.23 | 1.57% | 1,276,328 |
| Sep 23, 2025 | 94.75 | 95.14 | 94.26 | 94.74 | 94.74 | 0.37% | 1,302,900 |
| Sep 22, 2025 | 95.02 | 95.21 | 94.34 | 94.39 | 94.39 | -0.29% | 782,803 |
| Sep 19, 2025 | 95.41 | 95.80 | 94.34 | 94.66 | 94.66 | -0.63% | 1,471,800 |
| Sep 18, 2025 | 95.00 | 95.71 | 94.05 | 95.26 | 95.26 | 0.25% | 715,001 |
| Sep 17, 2025 | 95.48 | 96.76 | 94.44 | 95.02 | 95.02 | -0.33% | 844,930 |
| Sep 16, 2025 | 95.55 | 95.63 | 94.70 | 95.33 | 95.33 | -0.18% | 1,148,723 |
| Sep 15, 2025 | 96.50 | 96.78 | 95.47 | 95.50 | 95.50 | -0.93% | 1,182,300 |
| Sep 12, 2025 | 96.99 | 97.50 | 96.39 | 96.40 | 96.40 | -1.22% | 1,215,202 |
| Sep 11, 2025 | 94.51 | 97.59 | 94.51 | 97.59 | 97.59 | 3.22% | 1,590,100 |
| Sep 10, 2025 | 94.04 | 94.96 | 93.51 | 94.55 | 94.55 | -0.01% | 1,454,236 |
| Sep 9, 2025 | 94.12 | 94.66 | 93.67 | 94.56 | 94.56 | 0.53% | 1,387,000 |
| Sep 8, 2025 | 93.96 | 94.30 | 92.93 | 94.06 | 94.06 | -0.18% | 1,443,910 |
| Sep 5, 2025 | 94.18 | 94.55 | 93.00 | 94.23 | 94.23 | 2.12% | 1,701,500 |
| Sep 4, 2025 | 92.36 | 92.73 | 91.48 | 92.27 | 92.27 | 0.09% | 2,188,622 |
| 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 |