Crown Holdings Inc (CCK)
76.97
+0.54
(+0.71%)
USD |
NYSE |
Apr 18, 16:00
76.97
0.00 (0.00%)
After-Hours: 20:00
Crown Holdings Price: 76.97 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 874303.0 |
| Apr 16, 2024 | 77.11 | 77.50 | 75.74 | 76.98 | 998845.0 |
| Apr 15, 2024 | 78.29 | 78.71 | 75.28 | 76.20 | 1.338M |
| Apr 12, 2024 | 78.87 | 79.52 | 76.87 | 77.31 | 1.111M |
| Apr 11, 2024 | 79.49 | 79.95 | 78.99 | 79.51 | 802164.0 |
| Apr 10, 2024 | 79.02 | 79.70 | 78.43 | 79.50 | 961662.0 |
| Apr 09, 2024 | 77.33 | 80.57 | 77.21 | 80.56 | 1.388M |
| Apr 08, 2024 | 77.49 | 77.90 | 76.70 | 76.99 | 736265.0 |
| Apr 05, 2024 | 77.34 | 78.01 | 77.23 | 77.30 | 608660.0 |
| Apr 04, 2024 | 77.91 | 78.79 | 77.28 | 77.50 | 584480.0 |
| Apr 03, 2024 | 77.70 | 78.38 | 76.90 | 77.42 | 756120.0 |
| Apr 02, 2024 | 79.12 | 79.26 | 77.97 | 78.15 | 803682.0 |
| Apr 01, 2024 | 79.27 | 79.46 | 78.87 | 79.31 | 653986.0 |
| Mar 28, 2024 | 78.29 | 79.36 | 78.04 | 79.26 | 1.404M |
| Mar 27, 2024 | 77.35 | 78.51 | 77.12 | 78.51 | 882531.0 |
| Mar 26, 2024 | 77.97 | 78.09 | 77.33 | 77.43 | 996270.0 |
| Mar 25, 2024 | 77.87 | 78.34 | 77.36 | 77.39 | 790582.0 |
| Mar 22, 2024 | 78.22 | 78.22 | 77.12 | 77.55 | 1.058M |
| Mar 21, 2024 | 77.69 | 77.81 | 77.10 | 77.75 | 1.211M |
| Mar 20, 2024 | 76.81 | 77.70 | 76.68 | 77.29 | 1.551M |
| Mar 19, 2024 | 77.41 | 78.18 | 77.06 | 77.26 | 1.458M |
| Mar 18, 2024 | 77.60 | 78.20 | 76.91 | 77.43 | 1.462M |
| Mar 15, 2024 | 77.00 | 78.63 | 77.00 | 77.72 | 1.873M |
| Mar 14, 2024 | 77.51 | 78.06 | 76.81 | 77.26 | 1.255M |
| Mar 13, 2024 | 77.66 | 78.62 | 77.66 | 77.96 | 1.091M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.69
Minimum
Mar 23 2020
129.67
Maximum
Mar 25 2022
86.49
Average
85.79
Median
Price Benchmarks
| Ball Corp | 64.34 |
| Silgan Holdings Inc | 46.85 |
| Berry Global Group Inc | 56.32 |
| Phoenix Motor Inc | 0.7097 |
| FG Group Holdings Inc (DELISTED) | 1.24 |
Price Related Metrics
| PE Ratio | 20.47 |
| PS Ratio | 0.7666 |
| Price to Book Value | 3.858 |
| Price to Free Cash Flow | 13.95 |
| Earnings Yield | 4.88% |
| Market Cap | 9.297B |
| Operating PE Ratio | 6.902 |
| Normalized PE Ratio | 16.14 |