The lowest closing price for Crown (CCK) in 2021 was $81.94, on January 27, 2021. It was up 11.1% for the year. The latest price is $90.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $104.79 | $106.58 | $104.57 | $106.21 | 485,700 |
December 30 2021 | $105.46 | $106.35 | $103.96 | $105.01 | 500,300 |
December 29 2021 | $104.06 | $105.44 | $103.92 | $105.30 | 351,100 |
December 28 2021 | $102.70 | $103.97 | $101.70 | $103.93 | 391,300 |
December 27 2021 | $101.28 | $102.31 | $100.80 | $102.30 | 373,400 |
December 23 2021 | $101.50 | $101.94 | $100.55 | $101.48 | 403,600 |
December 22 2021 | $101.51 | $101.91 | $100.77 | $101.29 | 488,100 |
December 21 2021 | $99.94 | $102.03 | $99.94 | $101.41 | 785,100 |
December 20 2021 | $101.34 | $101.77 | $97.97 | $99.21 | 769,200 |
December 17 2021 | $105.11 | $105.11 | $102.39 | $102.67 | 1,265,200 |
December 16 2021 | $104.73 | $105.54 | $104.09 | $104.59 | 693,200 |
December 15 2021 | $101.23 | $104.31 | $100.67 | $103.86 | 1,135,900 |
December 14 2021 | $102.20 | $102.98 | $101.01 | $101.23 | 1,412,700 |
December 13 2021 | $104.11 | $104.35 | $101.54 | $102.08 | 926,700 |
December 10 2021 | $102.92 | $105.56 | $101.80 | $104.23 | 1,988,600 |
December 09 2021 | $101.61 | $102.75 | $99.64 | $99.70 | 1,030,800 |
December 08 2021 | $102.89 | $103.41 | $100.76 | $102.03 | 821,100 |
December 07 2021 | $104.77 | $104.98 | $102.63 | $102.89 | 753,100 |
December 06 2021 | $103.51 | $105.28 | $102.55 | $103.75 | 1,773,700 |
December 03 2021 | $102.33 | $104.12 | $101.90 | $102.97 | 1,021,900 |
December 02 2021 | $101.60 | $103.72 | $101.52 | $102.26 | 698,000 |
December 01 2021 | $103.02 | $104.95 | $101.30 | $101.30 | 1,261,900 |
November 30 2021 | $103.41 | $103.69 | $101.43 | $101.58 | 1,788,100 |
November 29 2021 | $107.72 | $107.78 | $104.05 | $104.08 | 1,494,100 |
November 26 2021 | $104.58 | $109.22 | $104.16 | $107.14 | 1,776,900 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.
