Crown Holdings Inc (CCK)
80.56
+0.78
(+0.98%)
USD |
NYSE |
Apr 26, 16:00
80.56
0.00 (0.00%)
After-Hours: 20:00
Crown Holdings Price: 80.56 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 78.41 | 79.98 | 78.16 | 79.78 | 1.586M |
Apr 24, 2024 | 78.34 | 79.18 | 77.90 | 78.83 | 1.602M |
Apr 23, 2024 | 78.80 | 80.58 | 78.55 | 78.60 | 1.155M |
Apr 22, 2024 | 78.00 | 79.68 | 77.12 | 79.43 | 1.037M |
Apr 19, 2024 | 76.43 | 77.87 | 76.15 | 77.67 | 1.084M |
Apr 18, 2024 | 76.76 | 77.07 | 76.15 | 76.92 | 593025.0 |
Apr 17, 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 889942.0 |
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 |
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
86.56
Average
85.78
Median
Apr 28 2023
Price Benchmarks
Ball Corp | 69.77 |
Silgan Holdings Inc | 46.98 |
Berry Global Group Inc | 57.08 |
Phoenix Motor Inc | 0.60 |
FG Group Holdings Inc (DELISTED) | 1.24 |
Price Related Metrics
PE Ratio | 21.43 |
PS Ratio | 0.8024 |
Price to Book Value | 4.037 |
Price to Free Cash Flow | 14.60 |
Earnings Yield | 4.67% |
Market Cap | 9.730B |
Operating PE Ratio | 7.224 |
Normalized PE Ratio | 16.89 |