The highest closing price for Crown (CCK) last month was $92.41, on December 2. It was down 10.2% for the month. The latest price is $80.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $82.15 | $82.71 | $81.82 | $82.69 | 540,100 |
December 30 2024 | $82.71 | $82.71 | $81.50 | $81.89 | 539,100 |
December 27 2024 | $82.75 | $83.65 | $82.40 | $83.19 | 492,800 |
December 26 2024 | $83.13 | $83.76 | $82.95 | $83.17 | 596,400 |
December 24 2024 | $83.34 | $83.78 | $82.80 | $83.70 | 414,100 |
December 23 2024 | $82.42 | $83.44 | $81.96 | $83.42 | 1,222,100 |
December 20 2024 | $82.30 | $83.74 | $82.14 | $83.05 | 6,174,500 |
December 19 2024 | $82.59 | $83.45 | $81.61 | $82.24 | 1,890,000 |
December 18 2024 | $85.30 | $86.18 | $82.77 | $82.87 | 1,596,700 |
December 17 2024 | $85.66 | $86.98 | $85.02 | $85.37 | 1,411,000 |
December 16 2024 | $87.46 | $87.90 | $86.50 | $86.52 | 973,900 |
December 13 2024 | $87.54 | $88.12 | $87.08 | $87.88 | 1,088,300 |
December 12 2024 | $87.70 | $88.83 | $87.70 | $88.08 | 1,198,700 |
December 11 2024 | $87.69 | $88.35 | $87.42 | $87.98 | 1,496,800 |
December 10 2024 | $88.22 | $88.65 | $87.00 | $87.72 | 1,711,100 |
December 09 2024 | $88.72 | $89.06 | $88.10 | $88.22 | 1,432,700 |
December 06 2024 | $90.00 | $90.60 | $88.17 | $88.38 | 1,884,500 |
December 05 2024 | $92.02 | $92.39 | $87.21 | $89.56 | 2,636,800 |
December 04 2024 | $91.49 | $92.85 | $90.79 | $92.06 | 1,189,300 |
December 03 2024 | $92.39 | $92.64 | $91.53 | $92.01 | 854,000 |
December 02 2024 | $92.04 | $92.68 | $90.85 | $92.41 | 626,200 |
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.
