The highest closing price for Crown (CCK) last month was $115.73, on March 2. It was down 12.4% for the month. The latest price is $104.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $99.50 | $100.64 | $98.23 | $100.25 | 737,000 |
March 30 2026 | $100.02 | $100.14 | $97.20 | $98.22 | 1,107,700 |
March 27 2026 | $101.60 | $102.25 | $99.46 | $99.58 | 461,400 |
March 26 2026 | $102.49 | $103.62 | $101.49 | $101.69 | 460,300 |
March 25 2026 | $102.55 | $103.47 | $101.04 | $103.21 | 684,000 |
March 24 2026 | $99.91 | $102.50 | $99.57 | $101.55 | 660,600 |
March 23 2026 | $100.56 | $102.01 | $99.49 | $100.84 | 1,303,900 |
March 20 2026 | $100.98 | $101.00 | $98.27 | $98.44 | 1,877,500 |
March 19 2026 | $100.72 | $101.08 | $99.66 | $100.99 | 977,600 |
March 18 2026 | $104.28 | $104.98 | $101.38 | $101.43 | 1,023,100 |
March 17 2026 | $106.03 | $106.39 | $104.82 | $105.29 | 643,800 |
March 16 2026 | $105.46 | $106.53 | $104.68 | $105.79 | 1,068,200 |
March 13 2026 | $104.56 | $105.02 | $102.82 | $104.82 | 978,700 |
March 12 2026 | $103.12 | $105.05 | $103.05 | $103.79 | 1,123,500 |
March 11 2026 | $104.44 | $105.24 | $103.50 | $104.54 | 1,042,400 |
March 10 2026 | $104.70 | $106.41 | $103.10 | $104.77 | 1,563,700 |
March 09 2026 | $104.25 | $105.46 | $102.45 | $104.77 | 2,807,800 |
March 06 2026 | $107.58 | $108.66 | $104.80 | $105.46 | 965,200 |
March 05 2026 | $110.57 | $110.69 | $107.10 | $107.79 | 813,000 |
March 04 2026 | $112.62 | $112.62 | $109.48 | $110.93 | 778,000 |
March 03 2026 | $113.20 | $113.20 | $110.75 | $112.52 | 909,200 |
March 02 2026 | $114.48 | $116.00 | $112.02 | $115.73 | 979,000 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.
