The highest closing price for Crown (CCK) last month was $89.54, on January 27. It was up 5.9% for the month. The latest price is $87.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $88.14 | $89.30 | $87.75 | $87.86 | 842,400 |
January 30 2025 | $88.34 | $89.00 | $87.67 | $88.60 | 1,550,000 |
January 29 2025 | $88.41 | $89.00 | $87.66 | $87.84 | 1,517,700 |
January 28 2025 | $89.17 | $89.70 | $88.42 | $88.80 | 1,226,900 |
January 27 2025 | $88.57 | $89.83 | $88.26 | $89.54 | 1,245,700 |
January 24 2025 | $88.66 | $89.50 | $87.58 | $87.96 | 1,389,600 |
January 23 2025 | $86.96 | $88.54 | $86.72 | $88.42 | 1,257,900 |
January 22 2025 | $86.50 | $87.24 | $85.96 | $86.98 | 1,117,300 |
January 21 2025 | $85.76 | $87.29 | $85.72 | $86.87 | 1,372,300 |
January 17 2025 | $85.84 | $86.59 | $85.42 | $85.56 | 1,126,700 |
January 16 2025 | $84.65 | $85.36 | $84.03 | $85.21 | 1,218,900 |
January 15 2025 | $84.91 | $85.63 | $84.32 | $84.62 | 1,237,400 |
January 14 2025 | $82.67 | $84.20 | $82.36 | $84.07 | 1,614,700 |
January 13 2025 | $79.31 | $82.76 | $79.00 | $82.70 | 1,780,300 |
January 10 2025 | $78.82 | $79.69 | $78.48 | $78.77 | 1,483,700 |
January 08 2025 | $79.83 | $80.23 | $79.00 | $80.02 | 1,376,000 |
January 07 2025 | $80.30 | $81.90 | $80.12 | $80.34 | 1,103,200 |
January 06 2025 | $80.82 | $81.90 | $79.85 | $80.11 | 1,016,400 |
January 03 2025 | $81.16 | $81.43 | $80.18 | $80.54 | 891,000 |
January 02 2025 | $82.94 | $83.22 | $81.07 | $81.21 | 698,900 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.
