The highest closing price for Crown (CCK) last month was $96.93, last Tuesday. It was up 7.8% for the month. The latest price is $97.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $97.11 | $98.48 | $94.96 | $96.33 | 2,406,500 |
April 29 2025 | $94.11 | $97.45 | $94.02 | $96.93 | 3,684,700 |
April 28 2025 | $89.31 | $90.14 | $88.67 | $89.78 | 1,752,300 |
April 25 2025 | $89.21 | $89.80 | $88.59 | $89.31 | 1,203,300 |
April 24 2025 | $87.20 | $90.03 | $86.62 | $89.50 | 1,262,000 |
April 23 2025 | $87.80 | $89.19 | $86.36 | $86.73 | 1,276,800 |
April 22 2025 | $85.10 | $87.20 | $84.85 | $87.04 | 992,800 |
April 21 2025 | $84.39 | $84.99 | $83.23 | $84.22 | 886,100 |
April 17 2025 | $84.77 | $85.85 | $83.76 | $85.14 | 972,700 |
April 16 2025 | $85.31 | $85.71 | $83.51 | $84.19 | 868,000 |
April 15 2025 | $85.67 | $86.33 | $84.49 | $84.79 | 832,800 |
April 14 2025 | $85.03 | $86.49 | $84.23 | $86.04 | 819,000 |
April 11 2025 | $81.71 | $84.58 | $80.64 | $83.84 | 846,500 |
April 10 2025 | $82.58 | $83.92 | $80.32 | $82.03 | 1,032,600 |
April 09 2025 | $77.77 | $83.90 | $75.98 | $83.39 | 1,900,400 |
April 08 2025 | $82.87 | $82.87 | $77.22 | $78.47 | 1,666,300 |
April 07 2025 | $80.80 | $84.05 | $78.90 | $81.02 | 1,861,800 |
April 04 2025 | $86.13 | $87.21 | $82.89 | $83.24 | 2,029,600 |
April 03 2025 | $87.00 | $89.40 | $86.68 | $88.72 | 2,015,100 |
April 02 2025 | $89.65 | $90.68 | $88.90 | $90.22 | 1,255,000 |
April 01 2025 | $89.34 | $90.37 | $88.77 | $90.20 | 1,017,300 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.
