U.S. markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
76.62+1.50 (+2.00%)
Al cierre: 04:00PM EST
76.80 +0.18 (+0.23%)
Fuera de horario: 04:44PM EST
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 202475.8076.8175.0076.6276.621,897,963
28 feb 202477.0577.6974.9275.1275.121,807,700
27 feb 202476.3777.6976.1077.4977.491,204,600
26 feb 202476.6577.7475.8375.8475.84789,400
23 feb 202477.4977.6776.4776.9276.92867,100
22 feb 202475.1477.1275.0776.8276.821,610,000
21 feb 202473.0375.2773.0375.2575.251,531,900
20 feb 202472.1073.7771.8073.1473.141,155,500
16 feb 202471.6272.2771.0072.2672.261,806,700
15 feb 202473.6174.0271.8071.9471.941,877,500
14 feb 202473.6874.1972.7973.4773.471,656,900
13 feb 202474.3474.6973.3073.5373.531,695,000
12 feb 202474.9976.2374.8075.6475.641,841,600
09 feb 202474.9375.4273.3874.7974.791,342,400
08 feb 202474.9075.5373.9474.2974.291,877,100
07 feb 202479.0079.0074.6574.9674.962,629,400
06 feb 202470.8477.7669.6176.6776.675,849,500
05 feb 202487.8488.4786.6388.3388.331,206,000
02 feb 202488.3889.2687.2889.0489.041,169,600
01 feb 202490.1090.3488.2089.6589.652,147,700
31 ene 202491.1191.1788.4088.5088.501,282,200
30 ene 202490.1091.0189.9490.6990.691,053,700
29 ene 202490.6290.9789.6990.7390.731,219,900
26 ene 202491.1491.3290.3691.0491.04709,000
25 ene 202491.2491.7190.0190.5190.511,159,600
24 ene 202491.8291.9889.9689.9989.99681,100
23 ene 202491.6591.8090.5091.1591.151,059,900
22 ene 202490.4891.3090.2590.8590.85552,200
19 ene 202489.3190.8188.3390.6490.64840,100
18 ene 202489.7490.0288.7289.2989.29799,000
17 ene 202489.7290.5889.2589.5689.56821,200
16 ene 202490.1390.8189.4390.7990.79863,200
12 ene 202492.0992.5090.5190.8590.85412,600
11 ene 202491.8692.0790.7291.1591.15900,600
10 ene 202491.4492.0490.9591.4891.48757,100
09 ene 202491.4592.0890.6791.7891.78559,800
08 ene 202491.0992.0990.5292.0092.00855,600
05 ene 202489.8091.5789.2791.2391.231,298,800
04 ene 202489.9890.6989.9790.3490.34823,200
03 ene 202490.6491.0189.2590.1190.111,006,300
02 ene 202491.2692.6191.0391.7591.75737,900
29 dic 202392.7893.1592.0892.0992.09705,200
28 dic 202393.7593.7992.8493.3193.31568,000
27 dic 202392.7793.2692.4792.9692.96589,500
26 dic 202391.7693.2991.6892.7492.74533,100
22 dic 202392.3593.0291.6192.1292.12536,300
21 dic 202392.0492.2591.2592.0792.07469,900
20 dic 202392.3993.1891.2691.2991.291,168,400
19 dic 202391.7992.6191.5492.5492.542,292,600
18 dic 202390.6391.3289.5791.1191.112,141,500
15 dic 202390.4391.4789.6390.0690.062,189,100
14 dic 202391.8093.4690.8090.8390.831,897,000
13 dic 202387.4891.0087.4890.4590.451,615,600
12 dic 202388.2188.3087.1087.8887.88644,900
11 dic 202388.4189.6188.2388.4288.42584,700
08 dic 202388.4989.1588.0088.5388.53818,900
07 dic 202388.4589.4887.9088.7888.781,033,600
06 dic 202387.0089.2586.7388.3988.391,399,600
05 dic 202387.9388.1686.2586.4486.441,064,400
04 dic 202387.4688.6587.0288.4888.481,085,000
01 dic 202385.8588.4285.4788.0488.041,598,500
30 nov 202384.3786.1383.6886.0186.012,016,800
29 nov 202382.6884.3382.5084.0784.071,262,600
28 nov 202382.8382.9581.8282.1982.19866,800
27 nov 202382.3583.1181.5982.6482.641,594,300
24 nov 202382.7283.4582.4982.9482.94334,500
22 nov 202383.1783.6082.2782.3382.33653,700
21 nov 202382.7783.3382.2983.1783.17832,800
20 nov 202383.3983.9382.0383.0683.062,369,600
17 nov 202383.8684.4882.8283.5983.591,581,600
16 nov 202383.4684.5882.7183.3683.361,167,300
15 nov 202383.2884.6483.1384.1384.131,030,300
14 nov 202381.4883.4780.9283.1483.14813,900
13 nov 202380.1080.9179.5680.2080.20981,100
10 nov 202379.9980.5479.2380.4280.421,038,300
09 nov 202381.7181.7579.5179.8779.872,116,200
08 nov 202381.3781.9980.8781.2181.211,471,800
07 nov 202381.8682.4980.9281.1381.131,559,900
07 nov 20230.24 Dividendo
06 nov 202383.1283.9882.1882.5682.321,524,200
03 nov 202382.2183.9781.4183.3183.071,992,500
02 nov 202381.6582.8280.3681.0380.791,553,700
01 nov 202380.7081.3280.0880.9180.671,606,100
31 oct 202380.4681.2980.0680.6080.371,192,100
30 oct 202380.3481.1179.5880.3880.151,911,200
27 oct 202381.3381.3378.8679.5279.291,257,500
26 oct 202379.6182.8279.6181.1380.891,153,900
25 oct 202381.0181.7378.9779.2779.041,295,700
24 oct 202378.3182.0277.1381.6081.362,671,500
23 oct 202377.8378.2276.6077.0276.801,390,900
20 oct 202379.7880.4277.9278.3278.091,059,600
19 oct 202380.4881.3279.4979.8979.66979,500
18 oct 202381.8282.3881.1481.2080.961,411,300
17 oct 202380.1483.1180.0582.7182.47930,800
16 oct 202380.1581.4479.4981.0880.84875,100
13 oct 202380.6381.1178.5179.3679.13970,600
12 oct 202382.4382.6779.6780.1379.901,132,900
11 oct 202384.9985.8783.2583.8783.63857,200
10 oct 202383.2785.0182.6684.5184.261,582,500
09 oct 202381.7184.2080.0083.7083.461,755,600
*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...