The lowest closing price for Crown (CCK) in 2020 was $41.23, on March 23, 2020. It was up 37.5% for the year. The latest price is $93.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $93.81 | $94.93 | $92.98 | $94.57 | 507,500 |
December 30 2020 | $93.44 | $94.78 | $92.64 | $94.23 | 515,600 |
December 29 2020 | $92.48 | $93.44 | $92.26 | $92.66 | 495,700 |
December 28 2020 | $93.40 | $93.92 | $91.84 | $92.17 | 411,100 |
December 24 2020 | $91.79 | $93.30 | $91.74 | $93.06 | 346,100 |
December 23 2020 | $91.89 | $92.37 | $91.20 | $91.51 | 438,800 |
December 22 2020 | $91.92 | $92.68 | $91.71 | $91.88 | 727,100 |
December 21 2020 | $89.97 | $92.64 | $89.27 | $92.20 | 728,400 |
December 18 2020 | $92.78 | $93.05 | $90.61 | $90.88 | 1,434,700 |
December 17 2020 | $92.49 | $92.89 | $91.60 | $92.57 | 836,200 |
December 16 2020 | $93.12 | $93.29 | $91.55 | $91.82 | 636,000 |
December 15 2020 | $91.29 | $93.30 | $91.06 | $92.85 | 728,000 |
December 14 2020 | $92.15 | $92.29 | $89.61 | $89.84 | 664,600 |
December 11 2020 | $91.06 | $91.76 | $90.59 | $91.36 | 903,300 |
December 10 2020 | $91.27 | $92.28 | $91.13 | $91.87 | 773,700 |
December 09 2020 | $93.20 | $93.62 | $90.36 | $91.64 | 804,900 |
December 08 2020 | $92.25 | $93.22 | $92.02 | $92.72 | 530,300 |
December 07 2020 | $92.46 | $93.21 | $92.28 | $92.74 | 395,600 |
December 04 2020 | $91.60 | $92.97 | $91.60 | $92.73 | 552,500 |
December 03 2020 | $90.90 | $92.23 | $90.69 | $91.18 | 701,200 |
December 02 2020 | $92.13 | $92.31 | $90.29 | $91.27 | 1,070,600 |
December 01 2020 | $90.49 | $93.84 | $89.53 | $92.80 | 1,392,400 |
November 30 2020 | $90.18 | $90.50 | $88.65 | $88.95 | 1,131,600 |
November 27 2020 | $90.33 | $90.94 | $89.16 | $90.19 | 308,800 |
November 25 2020 | $91.24 | $91.66 | $89.76 | $90.43 | 467,500 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.