Crown Holdings Inc (CCK)
93.13
-0.63
(-0.67%)
USD |
NYSE |
Nov 04, 16:00
93.13
0.00 (0.00%)
After-Hours: 20:00
Crown Holdings Price: 93.13 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 93.96 | 94.11 | 93.16 | 93.76 | 793497.0 |
| Oct 31, 2024 | 95.93 | 96.05 | 93.50 | 93.55 | 1.018M |
| Oct 30, 2024 | 94.36 | 95.86 | 94.17 | 95.68 | 953543.0 |
| Oct 29, 2024 | 94.68 | 95.38 | 93.99 | 94.73 | 771120.0 |
| Oct 28, 2024 | 94.04 | 95.73 | 93.66 | 95.08 | 706330.0 |
| Oct 25, 2024 | 95.41 | 95.89 | 93.53 | 93.70 | 709754.0 |
| Oct 24, 2024 | 95.77 | 95.81 | 94.64 | 95.20 | 633129.0 |
| Oct 23, 2024 | 96.45 | 96.83 | 95.36 | 95.93 | 1.059M |
| Oct 22, 2024 | 96.26 | 96.34 | 95.45 | 96.17 | 987512.0 |
| Oct 21, 2024 | 97.07 | 97.85 | 96.16 | 96.32 | 1.449M |
| Oct 18, 2024 | 97.43 | 98.46 | 95.22 | 97.75 | 2.766M |
| Oct 17, 2024 | 93.50 | 94.39 | 93.50 | 93.84 | 1.403M |
| Oct 16, 2024 | 93.69 | 95.05 | 93.28 | 94.04 | 701770.0 |
| Oct 15, 2024 | 92.90 | 94.29 | 92.81 | 94.10 | 966319.0 |
| Oct 14, 2024 | 92.83 | 94.16 | 92.60 | 93.46 | 757948.0 |
| Oct 11, 2024 | 92.57 | 92.98 | 91.59 | 92.78 | 2.133M |
| Oct 10, 2024 | 92.60 | 92.64 | 90.99 | 91.60 | 3.637M |
| Oct 09, 2024 | 91.78 | 93.20 | 91.78 | 92.60 | 808994.0 |
| Oct 08, 2024 | 91.73 | 92.34 | 91.31 | 92.25 | 1.093M |
| Oct 07, 2024 | 93.00 | 93.29 | 91.42 | 92.10 | 904305.0 |
| Oct 04, 2024 | 93.69 | 94.29 | 93.24 | 93.78 | 595071.0 |
| Oct 03, 2024 | 93.83 | 94.12 | 93.11 | 93.24 | 804285.0 |
| Oct 02, 2024 | 95.77 | 96.19 | 94.10 | 94.17 | 849997.0 |
| Oct 01, 2024 | 96.00 | 96.62 | 95.28 | 95.80 | 570491.0 |
| Sep 30, 2024 | 94.45 | 95.90 | 93.91 | 95.88 | 937504.0 |
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
89.02
Average
88.10
Median
Price Benchmarks
| Ball Corp | 59.45 |
| Silgan Holdings Inc | 53.06 |
| Berry Global Group Inc | 70.93 |
| American Woodmark Corp | 92.64 |
| Northann Corp | 0.1917 |
Price Related Metrics
| PE Ratio | 114.98 |
| PS Ratio | 0.9476 |
| Price to Book Value | 4.400 |
| Price to Free Cash Flow | 10.27 |
| Earnings Yield | 0.87% |
| Market Cap | 11.14B |
| Operating PE Ratio | 7.758 |
| Normalized PE Ratio | 55.38 |