U.S. markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
85.68+0.78 (+0.92%)
Al cierre: 04:00PM EDT
85.68 0.00 (0.00%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202485.7186.8685.0385.6885.681,556,500
25 jul 202485.4886.7284.7784.9084.902,023,900
24 jul 202484.9385.4383.8085.0385.032,337,300
23 jul 202484.8086.1183.7384.3784.373,986,300
22 jul 202477.6577.8976.0377.4677.461,434,900
19 jul 202477.7078.0476.4277.5877.581,010,700
18 jul 202477.4479.2877.2277.8477.841,093,900
17 jul 202476.9878.6876.9578.0478.041,269,700
16 jul 202475.9477.6175.7877.3577.35793,600
15 jul 202475.9877.2575.9376.0776.07900,800
12 jul 202475.5476.5175.3375.9975.99956,000
11 jul 202473.4975.4673.2274.6074.601,274,600
10 jul 202472.4173.2571.6272.4872.48795,900
09 jul 202472.3672.7371.6171.9071.90883,700
08 jul 202471.9773.4071.7772.9572.951,096,400
05 jul 202472.4272.4270.8471.5271.521,914,700
03 jul 202473.4273.9872.5372.6072.60414,700
02 jul 202473.0273.3472.2073.2273.22811,500
01 jul 202474.8374.8372.7273.2473.24938,200
28 jun 202476.5276.7073.9974.3974.391,955,500
27 jun 202477.2077.2075.8076.4876.48719,100
26 jun 202478.1178.1177.0677.4377.43636,300
25 jun 202479.1879.5577.6778.6378.63701,000
24 jun 202477.8879.7877.5979.2079.201,014,800
21 jun 202477.0778.5177.0777.5477.541,702,400
20 jun 202476.4078.1476.3077.2577.251,206,900
18 jun 202477.9078.6276.2776.4476.441,318,600
17 jun 202477.8778.4977.7677.9977.99922,500
14 jun 202478.5178.9677.5778.1878.181,066,900
13 jun 202479.8380.5678.8479.1579.151,176,200
13 jun 20240.25 Dividendo
12 jun 202481.1781.6579.4879.9979.741,317,600
11 jun 202482.3782.3780.1880.3580.10850,400
10 jun 202481.5282.7481.0282.6782.41944,400
07 jun 202481.9882.4281.6082.2181.95427,700
06 jun 202482.4182.8282.1482.2982.03480,600
05 jun 202482.2382.5881.4382.3382.07630,600
04 jun 202483.0683.3882.2582.3782.11728,600
03 jun 202484.3884.3883.2483.4983.23641,100
31 may 202483.4684.2582.9584.1983.93810,200
30 may 202482.4983.4681.7483.4483.18552,500
29 may 202481.8382.4881.5882.2882.02681,600
28 may 202483.7583.7582.0682.5582.29834,800
24 may 202483.8784.1283.3583.6783.41630,200
23 may 202484.7384.8282.8283.3783.11471,500
22 may 202485.3985.4584.4284.7884.52480,800
21 may 202485.1485.8584.9285.7385.46795,300
20 may 202484.6685.5284.5385.1784.90512,600
17 may 202485.3885.4084.6284.9084.63532,100
16 may 202484.3385.4984.0785.2584.98914,700
15 may 202485.0085.1184.1784.2283.96621,500
14 may 202484.5084.8784.1084.6984.43772,300
13 may 202484.5684.6383.4884.1183.85922,700
10 may 202484.1584.3183.4684.0383.77489,200
09 may 202484.2384.6283.7183.7883.52644,100
08 may 202483.5084.1483.0684.0383.771,338,000
07 may 202483.5284.1983.2483.8483.581,092,500
06 may 202483.0183.8082.8283.2783.01671,200
03 may 202483.1583.3982.0982.4582.19841,700
02 may 202483.6583.8282.3182.3782.111,007,200
01 may 202482.5384.3881.6683.0682.801,847,400
30 abr 202483.2085.6681.9182.0781.812,933,200
29 abr 202481.0981.9280.7681.0980.842,063,900
26 abr 202480.8281.2980.0080.5980.341,903,800
25 abr 202478.4179.9878.1679.7879.531,596,500
24 abr 202478.3479.1877.9078.8378.581,602,300
23 abr 202478.8080.5878.5578.6078.351,154,900
22 abr 202478.0079.6877.1279.4379.181,036,900
19 abr 202476.4377.8776.1577.6777.431,084,300
18 abr 202476.7677.0776.1576.9276.68593,000
17 abr 202476.8777.0276.0476.4376.19889,900
16 abr 202477.1177.5075.7576.9876.74998,800
15 abr 202478.2978.7175.2876.2075.961,338,200
12 abr 202478.8779.5276.8777.3177.071,110,100
11 abr 202479.4979.9578.9979.5179.26802,200
10 abr 202479.0279.7078.4379.5079.25961,700
09 abr 202477.3380.5777.2180.5680.311,388,000
08 abr 202477.4977.9076.7076.9976.75736,300
05 abr 202477.3478.0177.2377.3077.06608,700
04 abr 202477.9178.7977.2877.5077.26584,500
03 abr 202477.7078.3876.9077.4277.18756,100
02 abr 202479.1279.2677.9778.1577.91803,700
01 abr 202479.2779.4778.8779.3179.06654,000
28 mar 202478.2979.3678.0479.2679.011,403,700
27 mar 202477.3578.5177.1278.5178.26882,500
26 mar 202477.9778.0977.3377.4377.19996,300
25 mar 202477.8778.3477.3677.3977.15790,600
22 mar 202478.2278.2277.1277.5577.311,057,500
21 mar 202477.6977.8177.1077.7577.511,210,900
20 mar 202476.8177.7076.6877.2977.051,550,600
19 mar 202477.4178.1977.0677.2677.021,457,600
18 mar 202477.6078.2076.9177.4377.191,462,300
15 mar 202477.0078.6377.0077.7277.481,872,600
14 mar 202477.5178.0676.8177.2677.021,255,400
13 mar 202477.6678.6277.6677.9677.721,091,100
13 mar 20240.25 Dividendo
12 mar 202478.7778.8377.5478.0077.511,147,900
11 mar 202477.8978.9377.7478.2477.75983,700
08 mar 202478.1678.8077.9177.9877.49894,500
07 mar 202476.6077.9076.2977.8077.311,209,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...