Crown Stock Price History
NYSE: CCKIndustrialsContainers/PackagingUSD
108.26-0.62 (-0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCK price history at a glance
The price history for Crown (CCK) on this page begins on March 17, 1980, when the stock closed at $2.71; it most recently closed at $108.26 on October 5, 2026. The highest price in this record is $130.42, reached on March 21, 2022; the latest close is 17.0% below that peak. Across the 45 complete calendar years in the table, CCK finished higher in 34 and lower in 11. Its best year was 1985 (+96.0%) and its worst was 2000 (-66.8%).
Over roughly 47 years the share price changed +3897.3%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, CCK has gained 18.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $130.42
- Date of high
- Mar 21, 2022
- Low since 1980
- $0.83
- Date of low
- Dec 3, 2001
- 52-week high
- $122.91
- 52-week low
- $89.21
- Last close
- $108.26
CCK returns
1 week
+2.08%
1 month
-3.16%
3 months
-2.88%
6 months
+1.22%
Year to date
+5.14%
1 year
+18.49%
3 years
+36.42%
5 years
+4.33%
CCK price return, excluding dividends.
CCK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 108.26 | +3.92% |
| 2025 | 104.18 | +29.35% |
| 2024 | 80.54 | -12.54% |
| 2023 | 92.09 | +12.02% |
| 2022 | 82.21 | -25.68% |
| 2021 | 110.62 | +10.40% |
| 2020 | 100.20 | +38.69% |
| 2019 | 72.25 | +67.75% |
| 2018 | 43.07 | -23.43% |
| 2017 | 56.25 | +7.00% |
| 2016 | 52.57 | +3.69% |
| 2015 | 50.70 | +0.06% |
| 2014 | 50.67 | +14.33% |
| 2013 | 44.32 | +15.57% |
| 2012 | 38.35 | +14.20% |
| 2011 | 33.58 | +0.60% |
| 2010 | 33.38 | +30.49% |
| 2009 | 25.58 | +32.13% |
| 2008 | 19.36 | -18.66% |
| 2007 | 23.80 | +13.77% |
| 2006 | 20.92 | +7.12% |
| 2005 | 19.53 | +42.14% |
| 2004 | 13.74 | +51.32% |
| 2003 | 9.08 | +18.38% |
| 2002 | 7.67 | +92.23% |
| 2001 | 3.99 | -46.35% |
| 2000 | 7.44 | -66.76% |
| 1999 | 22.38 | -27.38% |
| 1998 | 30.81 | -38.83% |
| 1997 | 50.38 | -6.06% |
| 1996 | 53.63 | +28.44% |
| 1995 | 41.75 | +10.60% |
| 1994 | 37.75 | -9.85% |
| 1993 | 41.88 | +5.02% |
| 1992 | 39.88 | +31.64% |
| 1991 | 30.29 | +63.00% |
| 1990 | 18.58 | +4.94% |
| 1989 | 17.71 | +14.86% |
| 1988 | 15.42 | +31.52% |
| 1987 | 11.72 | +1.20% |
| 1986 | 11.58 | +20.17% |
| 1985 | 9.64 | +96.04% |
| 1984 | 4.92 | +18.39% |
| 1983 | 4.15 | +26.69% |
| 1982 | 3.28 | -1.67% |
| 1981 | 3.33 | +5.26% |
| 1980* | 3.17 | +16.93% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CCK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.00 | 109.26 | 107.72 | 108.26 | -0.57% | |
| 106.64 | 109.01 | 106.64 | 108.88 | +1.66% | |
| 106.92 | 107.72 | 106.73 | 107.10 | -0.55% | |
| 106.85 | 108.31 | 106.22 | 107.69 | +1.04% | |
| 105.38 | 107.53 | 104.53 | 106.58 | +0.50% | |
| 106.84 | 107.00 | 105.64 | 106.05 | -0.13% | |
| 105.15 | 106.27 | 103.39 | 106.19 | +0.74% | |
| 106.59 | 106.88 | 105.34 | 105.41 | -0.88% | |
| 107.24 | 107.84 | 106.01 | 106.35 | -1.04% | |
| 107.38 | 108.80 | 106.64 | 107.47 | -0.55% | |
| 106.24 | 108.50 | 105.62 | 108.06 | +2.23% | |
| 109.64 | 110.00 | 105.42 | 105.70 | -3.67% | |
| 109.50 | 111.18 | 108.98 | 109.73 | +0.08% | |
| 110.22 | 110.75 | 108.84 | 109.64 | +0.84% | |
| 110.10 | 110.20 | 108.30 | 108.73 | -0.43% | |
| 111.23 | 111.23 | 109.07 | 109.20 | -1.23% | |
| 113.36 | 114.28 | 110.24 | 110.56 | -1.44% | |
| 113.03 | 113.69 | 111.57 | 112.17 | -0.14% | |
| 112.50 | 112.58 | 111.40 | 112.33 | -0.04% | |
| 113.02 | 113.61 | 112.00 | 112.37 | -0.24% | |
| 114.07 | 114.12 | 112.53 | 112.64 | -0.18% | |
| 111.83 | 112.97 | 111.52 | 112.84 | +0.94% | |
| 113.04 | 113.41 | 111.22 | 111.79 | -1.27% | |
| 114.08 | 114.98 | 113.15 | 113.23 | -1.68% | |
| 115.09 | 116.16 | 114.69 | 115.16 | -0.37% | |
| 117.67 | 118.39 | 114.73 | 115.59 | -1.21% | |
| 116.75 | 118.00 | 116.09 | 117.00 | +0.29% | |
| 116.38 | 117.74 | 115.84 | 116.66 | +0.23% | |
| 117.99 | 118.27 | 116.18 | 116.39 | -1.73% | |
| 118.19 | 119.12 | 117.04 | 118.44 | +0.94% | |
| 117.54 | 119.10 | 117.24 | 117.34 | -1.46% | |
| 120.74 | 121.51 | 118.90 | 119.08 | -1.12% | |
| 120.21 | 120.52 | 119.01 | 120.43 | +0.56% | |
| 120.08 | 121.35 | 118.89 | 119.76 | +0.24% | |
| 118.29 | 119.74 | 116.95 | 119.47 | +1.98% | |
| 115.64 | 117.42 | 114.72 | 117.15 | +0.20% | |
| 117.43 | 118.44 | 116.54 | 116.92 | +0.05% | |
| 116.91 | 118.61 | 116.06 | 116.86 | +0.53% | |
| 118.03 | 118.49 | 116.16 | 116.24 | -2.34% | |
| 118.27 | 119.87 | 117.03 | 119.02 | +0.55% | |
| 121.99 | 122.06 | 118.30 | 118.37 | -1.94% | |
| 119.97 | 121.26 | 118.67 | 120.71 | +0.58% | |
| 119.54 | 121.80 | 118.14 | 120.01 | -0.25% | |
| 119.46 | 120.39 | 118.01 | 120.31 | -0.31% | |
| 120.49 | 122.21 | 119.25 | 120.69 | -0.34% | |
| 122.27 | 122.91 | 120.48 | 121.10 | -0.85% | |
| 121.74 | 122.44 | 120.29 | 122.14 | +0.39% | |
| 119.68 | 121.84 | 118.30 | 121.66 | +1.49% | |
| 119.60 | 120.72 | 118.89 | 119.87 | +1.71% | |
| 117.85 | 118.32 | 116.00 | 117.85 | -0.44% | |
| 120.05 | 120.26 | 116.70 | 118.37 | -1.16% | |
| 119.59 | 120.72 | 116.01 | 119.76 | -1.19% | |
| 120.00 | 121.90 | 119.14 | 121.20 | +2.32% | |
| 118.78 | 119.78 | 117.63 | 118.45 | +0.48% | |
| 114.70 | 118.22 | 113.40 | 117.88 | +2.96% | |
| 116.05 | 116.97 | 113.69 | 114.49 | -1.67% | |
| 117.32 | 118.39 | 115.73 | 116.43 | -1.32% | |
| 119.49 | 121.76 | 114.75 | 117.99 | +2.98% | |
| 117.40 | 117.44 | 114.40 | 114.58 | -2.24% | |
| 117.64 | 118.50 | 115.95 | 117.21 | +0.16% | |
| 112.27 | 117.16 | 112.23 | 117.02 | +4.90% | |
| 110.29 | 112.27 | 109.98 | 111.55 | +1.87% | |
| 110.42 | 111.21 | 109.00 | 109.50 | -0.22% | |
| 111.87 | 112.59 | 108.77 | 109.74 | -1.55% | |
| 110.26 | 112.31 | 109.59 | 111.47 | +1.60% | |
| 110.17 | 111.06 | 108.81 | 109.71 | +0.42% | |
| 111.58 | 111.61 | 108.22 | 109.25 | -2.87% | |
| 113.83 | 115.18 | 112.32 | 112.48 | -0.71% | |
| 112.62 | 113.36 | 110.76 | 113.28 | -0.01% | |
| 112.02 | 113.32 | 111.53 | 113.29 | +1.72% | |
| 111.00 | 112.22 | 108.50 | 111.37 | -0.40% | |
| 110.56 | 112.80 | 110.15 | 111.82 | +0.63% | |
| 109.46 | 111.25 | 108.52 | 111.12 | +0.45% | |
| 109.84 | 110.95 | 109.09 | 110.62 | +0.55% | |
| 109.70 | 111.83 | 109.10 | 110.01 | +0.96% | |
| 106.31 | 109.80 | 105.78 | 108.96 | +3.36% | |
| 103.28 | 106.25 | 102.39 | 105.42 | +2.13% | |
| 101.11 | 103.95 | 100.51 | 103.22 | +1.65% | |
| 102.58 | 103.20 | 101.06 | 101.54 | -0.41% | |
| 101.72 | 104.22 | 101.36 | 101.96 | -0.23% | |
| 100.74 | 102.23 | 100.41 | 102.20 | +2.12% | |
| 100.88 | 101.59 | 99.42 | 100.08 | +1.14% | |
| 98.84 | 99.27 | 97.84 | 98.95 | +1.31% | |
| 95.88 | 98.22 | 95.75 | 97.67 | +2.33% | |
| 95.82 | 96.56 | 94.67 | 95.45 | -0.23% | |
| 93.15 | 95.88 | 92.75 | 95.67 | +3.94% | |
| 91.98 | 92.92 | 91.31 | 92.04 | -1.43% | |
| 93.22 | 94.52 | 92.50 | 93.38 | +0.34% | |
| 95.67 | 95.94 | 92.78 | 93.06 | -1.52% | |
| 94.98 | 95.57 | 93.99 | 94.50 | -1.30% | |
| 94.87 | 96.37 | 94.61 | 95.74 | +1.27% | |
| 93.96 | 95.29 | 93.62 | 94.54 | -0.57% | |
| 96.97 | 96.97 | 95.00 | 95.08 | -2.46% | |
| 97.18 | 98.36 | 96.48 | 97.48 | -0.58% | |
| 98.88 | 99.51 | 97.78 | 98.05 | -0.03% | |
| 97.12 | 98.40 | 96.81 | 98.08 | +1.42% | |
| 96.15 | 97.21 | 95.16 | 96.71 | +0.26% | |
| 96.21 | 97.59 | 94.64 | 96.46 | -0.93% | |
| 95.47 | 97.45 | 94.28 | 97.37 | +2.24% | |
| 96.75 | 96.75 | 94.93 | 95.24 | -1.98% | |
| 97.55 | 98.74 | 96.95 | 97.16 | +1.12% | |
| 98.93 | 99.30 | 96.05 | 96.08 | -3.15% | |
| 100.55 | 100.82 | 98.95 | 99.21 | -1.00% | |
| 100.23 | 101.31 | 99.67 | 100.21 | +0.13% | |
| 100.02 | 101.01 | 99.33 | 100.08 | -0.30% | |
| 101.35 | 101.96 | 97.73 | 100.38 | -0.80% | |
| 101.42 | 102.47 | 100.91 | 101.19 | +0.10% | |
| 102.02 | 102.41 | 100.36 | 101.09 | 0.00% | |
| 100.75 | 102.49 | 100.72 | 101.09 | +2.46% | |
| 99.33 | 100.14 | 98.11 | 98.66 | -0.39% | |
| 99.52 | 99.99 | 98.30 | 99.05 | -1.10% | |
| 98.77 | 100.53 | 98.48 | 100.15 | +1.87% | |
| 99.53 | 100.05 | 98.12 | 98.31 | -0.72% | |
| 100.11 | 100.61 | 97.72 | 99.02 | -1.15% | |
| 100.85 | 104.50 | 97.50 | 100.17 | -1.42% | |
| 101.31 | 103.20 | 101.18 | 101.61 | +0.47% | |
| 102.36 | 103.29 | 100.59 | 101.13 | -1.70% | |
| 102.53 | 104.26 | 102.53 | 102.88 | +0.98% | |
| 103.65 | 103.65 | 101.15 | 101.88 | -1.51% | |
| 104.28 | 105.41 | 103.22 | 103.44 | -0.75% | |
| 107.01 | 107.23 | 103.72 | 104.22 | -2.73% | |
| 104.87 | 108.68 | 104.32 | 107.15 | +2.75% | |
| 104.49 | 106.10 | 104.15 | 104.28 | -0.58% | |
| 106.85 | 107.00 | 104.67 | 104.89 | -2.11% | |
| 107.73 | 108.34 | 106.37 | 107.15 | -0.62% | |
| 106.39 | 107.97 | 105.79 | 107.82 | +0.81% | |
| 108.05 | 109.00 | 106.76 | 106.95 | -0.83% | |
| 106.27 | 108.80 | 105.78 | 107.84 | +0.63% | |
| 104.11 | 107.30 | 103.85 | 107.16 | +6.13% | |
| 102.57 | 104.06 | 100.64 | 100.97 | -2.18% | |
| 101.88 | 103.31 | 101.88 | 103.22 | +0.45% | |
| 102.31 | 103.67 | 101.27 | 102.76 | -1.02% | |
| 101.25 | 104.71 | 100.82 | 103.82 | +3.56% | |
| 99.50 | 100.64 | 98.23 | 100.25 | +2.07% | |
| 100.02 | 100.14 | 97.20 | 98.22 | -1.37% | |
| 101.60 | 102.25 | 99.46 | 99.58 | -2.07% | |
| 102.49 | 103.62 | 101.49 | 101.69 | -1.47% | |
| 102.55 | 103.47 | 101.04 | 103.21 | +1.63% | |
| 99.91 | 102.50 | 99.57 | 101.55 | +0.70% | |
| 100.56 | 102.01 | 99.49 | 100.84 | +2.44% | |
| 100.98 | 101.00 | 98.27 | 98.44 | -2.53% | |
| 100.72 | 101.08 | 99.66 | 100.99 | -0.43% | |
| 104.28 | 104.98 | 101.38 | 101.43 | -3.67% | |
| 106.03 | 106.39 | 104.82 | 105.29 | -0.80% | |
| 105.81 | 106.88 | 105.03 | 106.14 | +0.92% | |
| 104.91 | 105.37 | 103.16 | 105.17 | +1.00% | |
| 103.46 | 105.40 | 103.39 | 104.13 | -0.72% | |
| 104.79 | 105.59 | 103.84 | 104.89 | -0.22% | |
| 105.05 | 106.76 | 103.44 | 105.12 | 0.00% | |
| 104.59 | 105.81 | 102.79 | 105.12 | -0.65% | |
| 107.94 | 109.02 | 105.15 | 105.81 | -2.16% | |
| 110.94 | 111.06 | 107.45 | 108.15 | -2.83% | |
| 112.99 | 112.99 | 109.84 | 111.30 | -1.41% | |
| 113.57 | 113.57 | 111.12 | 112.89 | -2.77% | |
| 114.86 | 116.38 | 112.39 | 116.11 | +1.32% | |
| 115.00 | 115.86 | 114.22 | 114.60 | -0.66% | |
| 115.00 | 115.66 | 112.48 | 115.36 | +0.71% | |
| 115.89 | 115.98 | 112.46 | 114.55 | -1.12% | |
| 115.23 | 116.62 | 114.88 | 115.85 | +0.65% | |
| 113.85 | 115.71 | 113.62 | 115.10 | +0.26% | |
| 113.95 | 114.96 | 113.10 | 114.80 | +0.97% | |
| 114.00 | 114.68 | 112.66 | 113.70 | -0.33% | |
| 110.67 | 114.44 | 110.46 | 114.08 | +3.41% | |
| 111.10 | 111.85 | 109.87 | 110.32 | -0.42% | |
| 109.70 | 111.92 | 109.70 | 110.79 | +0.36% | |
| 111.88 | 112.81 | 109.75 | 110.39 | -0.99% | |
| 111.42 | 112.63 | 110.34 | 111.49 | -0.06% | |
| 110.49 | 112.15 | 109.40 | 111.56 | +1.15% | |
| 111.82 | 112.09 | 109.03 | 110.29 | -2.29% | |
| 112.16 | 113.53 | 111.59 | 112.88 | -1.16% | |
| 113.50 | 115.85 | 110.05 | 114.20 | -0.90% | |
| 113.00 | 115.72 | 112.11 | 115.24 | +3.31% | |
| 108.75 | 112.30 | 108.30 | 111.55 | +3.50% | |
| 104.34 | 108.27 | 103.97 | 107.78 | +2.96% | |
| 103.56 | 104.76 | 102.47 | 104.68 | +0.34% | |
| 105.00 | 105.29 | 102.63 | 104.33 | +0.10% | |
| 103.48 | 104.48 | 102.91 | 104.23 | +0.42% | |
| 104.40 | 105.00 | 103.09 | 103.79 | -0.57% | |
| 104.24 | 104.85 | 103.88 | 104.38 | +0.44% | |
| 102.34 | 104.36 | 102.12 | 103.92 | +1.57% | |
| 102.88 | 103.59 | 102.02 | 102.31 | -0.49% | |
| 102.13 | 102.93 | 101.39 | 102.81 | +1.22% | |
| 103.25 | 103.56 | 101.39 | 101.57 | -2.56% | |
| 104.27 | 105.28 | 103.49 | 104.24 | -0.52% | |
| 104.44 | 105.84 | 104.06 | 104.78 | +0.60% | |
| 104.28 | 105.08 | 103.65 | 104.16 | +0.21% | |
| 106.00 | 106.00 | 102.95 | 103.94 | -1.84% | |
| 104.34 | 106.28 | 103.96 | 105.89 | +1.30% | |
| 103.43 | 104.53 | 103.20 | 104.53 | +0.95% | |
| 100.59 | 104.11 | 100.33 | 103.55 | +2.87% | |
| 104.37 | 104.37 | 100.48 | 100.66 | -3.21% | |
| 106.05 | 106.78 | 103.87 | 104.00 | -1.65% | |
| 103.44 | 106.31 | 103.44 | 105.74 | +1.50% | |
| 102.85 | 104.82 | 101.98 | 104.18 | +1.18% | |
| 103.19 | 103.93 | 102.84 | 102.97 | -0.73% | |
| 103.85 | 104.06 | 102.95 | 103.73 | -0.02% | |
| 102.88 | 104.05 | 102.50 | 103.75 | +0.83% | |
| 102.55 | 103.64 | 102.13 | 102.90 | +0.20% | |
| 102.85 | 103.19 | 102.24 | 102.69 | -0.37% | |
| 103.30 | 103.58 | 102.32 | 103.07 | -0.12% | |
| 102.17 | 103.82 | 102.17 | 103.19 | +1.18% | |
| 101.95 | 103.27 | 101.91 | 101.99 | -0.56% | |
| 104.28 | 105.03 | 102.48 | 102.56 | -1.67% | |
| 101.28 | 104.49 | 101.28 | 104.30 | +2.73% | |
| 101.43 | 102.60 | 100.38 | 101.53 | +0.28% | |
| 98.11 | 101.58 | 98.04 | 101.25 | +3.50% | |
| 96.31 | 97.92 | 95.68 | 97.83 | +1.96% | |
| 95.23 | 96.30 | 94.82 | 95.95 | +0.96% | |
| 94.06 | 95.42 | 93.48 | 95.04 | +0.89% | |
| 95.38 | 96.46 | 94.02 | 94.20 | -2.06% | |
| 97.44 | 98.00 | 95.31 | 96.18 | -1.81% | |
| 98.46 | 99.68 | 97.94 | 97.95 | -0.54% | |
| 99.46 | 100.12 | 98.26 | 98.48 | -0.93% | |
| 98.33 | 99.54 | 98.05 | 99.40 | +1.34% | |
| 97.62 | 98.68 | 97.28 | 98.09 | +0.71% | |
| 97.00 | 98.38 | 96.66 | 97.40 | +0.59% | |
| 97.85 | 97.98 | 96.73 | 96.83 | -0.10% | |
| 97.11 | 97.99 | 96.81 | 96.93 | -0.11% | |
| 96.51 | 97.58 | 95.62 | 97.04 | +1.89% | |
| 96.50 | 97.25 | 94.42 | 95.24 | -2.09% | |
| 96.56 | 98.27 | 95.72 | 97.27 | +1.46% | |
| 94.71 | 96.59 | 94.68 | 95.87 | +1.19% | |
| 95.32 | 95.85 | 93.53 | 94.74 | -0.48% | |
| 95.18 | 95.94 | 94.35 | 95.20 | +0.19% | |
| 96.67 | 97.73 | 94.96 | 95.02 | -2.18% | |
| 100.20 | 100.73 | 96.90 | 97.14 | -3.79% | |
| 99.02 | 102.29 | 98.24 | 100.97 | +2.35% | |
| 100.01 | 100.41 | 98.52 | 98.65 | -1.51% | |
| 99.20 | 100.95 | 99.00 | 100.16 | +1.02% | |
| 99.05 | 100.08 | 97.74 | 99.15 | +1.36% | |
| 96.09 | 98.32 | 95.07 | 97.82 | +1.85% | |
| 99.44 | 100.44 | 95.77 | 96.04 | -2.62% | |
| 97.53 | 99.15 | 96.74 | 98.62 | +1.38% | |
| 97.03 | 98.96 | 96.82 | 97.28 | +0.06% | |
| 96.60 | 97.54 | 95.54 | 97.22 | +0.04% | |
| 95.45 | 97.36 | 94.34 | 97.18 | +1.11% | |
| 94.95 | 96.86 | 94.95 | 96.11 | +0.65% | |
| 96.96 | 97.36 | 95.25 | 95.49 | -2.25% | |
| 98.82 | 98.94 | 97.53 | 97.69 | -1.40% | |
| 99.04 | 99.37 | 98.00 | 99.08 | +0.23% | |
| 99.45 | 99.86 | 98.30 | 98.85 | -0.12% | |
| 99.66 | 100.07 | 98.06 | 98.97 | -0.22% | |
| 100.52 | 100.69 | 98.74 | 99.19 | -0.41% | |
| 101.31 | 102.85 | 97.47 | 99.60 | +5.50% | |
| 93.11 | 95.04 | 93.07 | 94.41 | +0.61% | |
| 92.32 | 94.13 | 92.06 | 93.84 | +1.62% | |
| 91.21 | 93.13 | 90.02 | 92.34 | +2.17% | |
| 90.63 | 91.40 | 89.80 | 90.38 | -0.41% | |
| 89.62 | 91.55 | 89.21 | 90.75 | +0.60% | |
| 90.90 | 91.57 | 90.08 | 90.21 | -0.58% | |
| 91.88 | 92.46 | 90.71 | 90.74 | -0.69% | |
| 92.08 | 92.47 | 91.14 | 91.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCK chart for longer ranges.