The highest closing price for Crown (CCK) last month was $98.76, on September 2. It was down 1.9% for the month. The latest price is $90.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $95.74 | $96.84 | $95.40 | $96.59 | 997,800 |
September 29 2025 | $97.43 | $97.43 | $95.74 | $96.55 | 1,248,300 |
September 26 2025 | $94.40 | $97.31 | $94.40 | $97.07 | 1,227,900 |
September 25 2025 | $96.14 | $96.28 | $94.70 | $94.92 | 1,593,100 |
September 24 2025 | $94.65 | $96.29 | $94.62 | $96.23 | 1,276,300 |
September 23 2025 | $94.75 | $95.14 | $94.26 | $94.74 | 1,302,900 |
September 22 2025 | $95.02 | $95.21 | $94.34 | $94.39 | 782,800 |
September 19 2025 | $95.41 | $95.80 | $94.34 | $94.66 | 1,471,800 |
September 18 2025 | $95.00 | $95.71 | $94.05 | $95.26 | 715,000 |
September 17 2025 | $95.48 | $96.76 | $94.44 | $95.02 | 844,900 |
September 16 2025 | $95.55 | $95.63 | $94.70 | $95.33 | 1,148,700 |
September 15 2025 | $96.50 | $96.78 | $95.47 | $95.50 | 1,182,300 |
September 12 2025 | $96.99 | $97.50 | $96.39 | $96.40 | 1,215,200 |
September 11 2025 | $94.51 | $97.59 | $94.51 | $97.59 | 1,590,100 |
September 10 2025 | $94.04 | $94.96 | $93.51 | $94.55 | 1,454,200 |
September 09 2025 | $94.12 | $94.66 | $93.67 | $94.56 | 1,387,000 |
September 08 2025 | $93.96 | $94.30 | $92.93 | $94.06 | 1,443,900 |
September 05 2025 | $94.18 | $94.55 | $93.00 | $94.23 | 1,701,500 |
September 04 2025 | $92.36 | $92.73 | $91.48 | $92.27 | 2,188,600 |
September 03 2025 | $98.36 | $98.42 | $91.49 | $92.19 | 2,817,900 |
September 02 2025 | $98.51 | $99.05 | $97.59 | $98.76 | 1,140,400 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.
