Historical Data for Crown Holdings Inc. (CCK)

$ 95.56   -0.25 (-0.26%) Volume: 308.76k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 95.71 96.35 94.47 95.56 308.76k -0.25 -0.26% 95.56 29.51m 5,984
11/25/20 96.67 97.12 95.10 95.81 467.47k -0.95 -0.98% 95.81 44.89m 6,853
11/24/20 96.70 98.00 96.25 96.76 659.99k 0.99 1.03% 96.76 64m 10,917
11/23/20 97.00 98.35 95.56 95.77 750.33k -0.51 -0.53% 95.77 72.21m 8,798
11/20/20 96.45 97.04 95.38 96.28 566.21k 0.05 0.05% 96.28 54.42m 8,469
11/19/20 95.26 96.68 94.765 96.23 466.57k 0.58 0.61% 96.23 44.82m 7,678
11/18/20 95.97 97.08 95.39 95.65 933.19k 0.06 0.06% 95.65 89.67m 12,652
11/17/20 94.97 95.85 94.62 95.59 719.17k 0.28 0.29% 95.59 68.64m 9,820
11/16/20 96.13 96.55 94.46 95.31 678.84k 0.20 0.21% 95.31 64.62m 9,180
11/13/20 94.54 95.44 94.09 95.11 434.41k 1.22 1.30% 95.11 41.24m 9,375
11/12/20 94.07 94.13 92.26 93.89 595.77k -0.45 -0.48% 93.89 55.76m 6,609
11/11/20 94.84 94.84 93.06 94.34 734.52k 0.16 0.17% 94.34 69.09m 9,477
11/10/20 91.19 94.86 90.66 94.18 931.8k 2.83 3.10% 94.18 87.51m 11,301
11/09/20 97.95 99.855 90.98 91.35 1.32m -3.78 -3.97% 91.35 123.25m 18,784
11/06/20 95.53 96.37 94.31 95.13 721.43k -0.24 -0.25% 95.13 68.62m 9,797
11/05/20 95.00 96.96 94.57 95.37 1m 1.80 1.92% 95.37 96.16m 13,551
11/04/20 92.59 95.36 90.71 93.57 1.08m 1.31 1.42% 93.57 101.54m 15,306
11/03/20 90.41 92.50 90.00 92.26 933.4k 2.70 3.01% 92.26 85.71m 12,429
11/02/20 87.07 89.80 87.055 89.56 1.01m 3.76 4.38% 89.56 89.69m 12,939
10/30/20 86.86 87.71 84.78 85.80 1.05m -1.41 -1.62% 85.80 89.71m 14,283