Historical Stock Price
| Home |
| Free Dividend Report |
| CCK Dividend History |
| CCK Historical Stock Prices |
| Preferred Stock Newsletter |
| CCK Options Chain |
| Stock Message Boards |
Crown Holdings (CCK) has the following price history information. Looking back at CCK historical stock prices for the last five trading days, on April 12, 2024, CCK opened at $78.87, traded as high as $79.52 and as low as $76.87, and closed at $77.31. Trading volume was a total of 1.11M shares. On April 15, 2024, CCK opened at $78.29, traded as high as $78.71 and as low as $75.28, and closed at $76.20. Trading volume was a total of 1.34M shares. On April 16, 2024, CCK opened at $77.11, traded as high as $77.50 and as low as $75.75, and closed at $76.98. Trading volume was a total of 998.80K shares. On April 17, 2024, CCK opened at $76.87, traded as high as $77.02 and as low as $76.04, and closed at $76.43. Trading volume was a total of 889.90K shares. On April 18, 2024, CCK opened at $76.76, traded as high as $77.07 and as low as $76.15, and closed at $76.92. Trading volume was a total of 593.00K shares.
CCK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Crown Holdings shares, starting with a $10,000 purchase of CCK, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $46.90 | ||
| End price/share: | $76.92 | ||
| Starting shares: | 213.22 | ||
| Ending shares: | 220.08 | ||
| Dividends reinvested/share: | $2.89 | ||
| Total return: | 69.29% | ||
| Average Annual Total Return: | 5.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,933.84 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $46.90 | ||
| End price/share: | $76.92 | ||
| Dividends collected/share: | $2.89 | ||
| Total return: | 70.17% | ||
| Average Annual Total Return: | 5.46% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,014.31 | ||
| Years: | 10.00 | ||
 | |||||
| CCK Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $78.87 | $79.52 | $76.87 | $77.31 | 1.11M |
| 04/15/2024 | $78.29 | $78.71 | $75.28 | $76.20 | 1.34M |
| 04/16/2024 | $77.11 | $77.50 | $75.75 | $76.98 | 998.80K |
| 04/17/2024 | $76.87 | $77.02 | $76.04 | $76.43 | 889.90K |
| 04/18/2024 | $76.76 | $77.07 | $76.15 | $76.92 | 593.00K |
|
| About Crown Holdings |
| Crown Holdings is engaged in the design, manufacture and sale of packaging products for consumer goods and industrial products. Co.'s consumer packaging solutions primarily support the beverage and food industries through the sale of aluminum and steel cans. Co.'s packaging for industrial products includes steel and plastic consumables and equipment, paper-based protective packaging, and plastic film consumables and equipment, which are sold into the metals, food and beverage, construction, agricultural, corrugated and general industries. Co. has the following reportable segments: Americas Beverage, European Beverage, Asia Pacific and Transit Packaging. |
| CCK Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $77.31 |
| 04/15/2024 | $76.20 |
| 04/16/2024 | $76.98 |
| 04/17/2024 | $76.43 |
| 04/18/2024 | $76.92 |
| Materials Historical Prices |
| CCK is categorized under the Materials sector; below are some other companies in the same sector:
CCR Historical Stock Prices Also explore: CCK shares outstanding history
|
Free CCK Email Alerts:
CCK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.