The closing price for Crown (CCK) between January 1, 2023 and December 31, 2023 was $90.26, on December 29, 2023. It was up 12.6% in that time. The latest price is $90.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $90.94 | $91.30 | $90.25 | $90.26 | 705,200 |
December 28 2023 | $91.89 | $91.93 | $91.00 | $91.46 | 568,000 |
December 27 2023 | $90.93 | $91.41 | $90.63 | $91.11 | 589,500 |
December 26 2023 | $89.94 | $91.44 | $89.86 | $90.90 | 533,100 |
December 22 2023 | $90.52 | $91.17 | $89.79 | $90.29 | 536,300 |
December 21 2023 | $90.21 | $90.42 | $89.44 | $90.24 | 469,900 |
December 20 2023 | $90.56 | $91.33 | $89.45 | $89.48 | 1,168,400 |
December 19 2023 | $89.97 | $90.77 | $89.72 | $90.70 | 2,292,600 |
December 18 2023 | $88.83 | $89.51 | $87.79 | $89.30 | 2,141,500 |
December 15 2023 | $88.63 | $89.65 | $87.85 | $88.27 | 2,189,100 |
December 14 2023 | $89.98 | $91.60 | $89.00 | $89.03 | 1,897,000 |
December 13 2023 | $85.74 | $89.19 | $85.74 | $88.65 | 1,615,600 |
December 12 2023 | $86.46 | $86.55 | $85.37 | $86.14 | 644,900 |
December 11 2023 | $86.65 | $87.83 | $86.48 | $86.66 | 584,700 |
December 08 2023 | $86.73 | $87.38 | $86.25 | $86.77 | 818,900 |
December 07 2023 | $86.69 | $87.70 | $86.15 | $87.02 | 1,033,600 |
December 06 2023 | $85.27 | $87.48 | $85.01 | $86.63 | 1,399,600 |
December 05 2023 | $86.18 | $86.41 | $84.54 | $84.72 | 1,064,400 |
December 04 2023 | $85.72 | $86.89 | $85.29 | $86.72 | 1,085,000 |
December 01 2023 | $84.15 | $86.66 | $83.77 | $86.29 | 1,598,500 |
November 30 2023 | $82.69 | $84.42 | $82.02 | $84.30 | 2,016,800 |
November 29 2023 | $81.04 | $82.66 | $80.86 | $82.40 | 1,262,600 |
November 28 2023 | $81.19 | $81.30 | $80.20 | $80.56 | 866,800 |
November 27 2023 | $80.71 | $81.46 | $79.97 | $81.00 | 1,594,300 |
November 24 2023 | $81.08 | $81.79 | $80.85 | $81.29 | 334,500 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.
