Crown Holdings, Inc. (CCK) stock
CCKNYSEMetal CansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 19/3014% below fair value
$119.24+1.04 (+0.88%)
Close on Oct 30, 2026Market cap $12.97BP/E 17.2Yield 0.87%
Price history
Crown share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$119.24
+0.88% on the day
52-week range
$91.31 – $122.91
-3.0% from the high
Change over 52 weeks
+24.1%
From $96.11 on Oct 30, 2025
Average volume
958,380
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $119.64 | $120.40 | $117.98 | $119.24 | +0.88% | 719,142 |
| Oct 29, 2026 | $117.44 | $118.38 | $116.73 | $118.20 | +1.68% | 598,371 |
| Oct 28, 2026 | $115.53 | $116.25 | $114.50 | $116.25 | -0.03% | 714,887 |
| Oct 27, 2026 | $116.00 | $116.76 | $115.03 | $116.28 | -0.37% | 635,063 |
| Oct 26, 2026 | $117.94 | $118.06 | $116.64 | $116.71 | -0.49% | 699,521 |
| Oct 23, 2026 | $118.84 | $119.35 | $116.53 | $117.29 | -1.65% | 617,418 |
| Oct 22, 2026 | $116.08 | $119.90 | $115.72 | $119.26 | +2.62% | 1,034,651 |
| Oct 21, 2026 | $114.35 | $116.27 | $112.78 | $116.22 | +1.80% | 928,684 |
| Oct 20, 2026 | $106.09 | $114.27 | $106.07 | $114.17 | -0.63% | 2,026,372 |
| Oct 19, 2026 | $113.50 | $115.35 | $113.36 | $114.89 | +0.65% | 1,132,507 |
| Oct 16, 2026 | $114.70 | $115.79 | $113.31 | $114.15 | +0.41% | 811,711 |
| Oct 15, 2026 | $112.98 | $114.45 | $112.98 | $113.68 | +2.32% | 1,079,157 |
| Oct 14, 2026 | $109.78 | $111.10 | $109.23 | $111.10 | +1.00% | 845,416 |
| Oct 13, 2026 | $109.73 | $110.29 | $108.61 | $110.00 | +1.37% | 804,930 |
| Oct 12, 2026 | $108.31 | $109.86 | $108.31 | $108.51 | +0.23% | 645,598 |
| Oct 9, 2026 | $109.00 | $109.52 | $107.72 | $108.26 | -0.57% | 609,333 |
| Oct 8, 2026 | $106.64 | $109.01 | $106.64 | $108.88 | +1.66% | 752,826 |
| Oct 7, 2026 | $106.92 | $107.72 | $106.73 | $107.10 | -0.55% | 764,233 |
| Oct 6, 2026 | $106.85 | $108.31 | $106.22 | $107.69 | +1.04% | 801,959 |
| Oct 5, 2026 | $105.38 | $107.53 | $104.53 | $106.58 | +0.50% | 984,312 |
| Oct 2, 2026 | $106.84 | $107.00 | $105.64 | $106.05 | -0.13% | 772,876 |
| Oct 1, 2026 | $105.15 | $106.27 | $103.39 | $106.19 | +0.74% | 819,269 |
| Sep 30, 2026 | $106.59 | $106.88 | $105.34 | $105.41 | -0.88% | 930,422 |
| Sep 29, 2026 | $107.24 | $107.84 | $106.01 | $106.35 | -1.04% | 889,902 |
| Sep 28, 2026 | $107.38 | $108.80 | $106.64 | $107.47 | -0.55% | 1,022,844 |
| Sep 25, 2026 | $106.24 | $108.50 | $105.62 | $108.06 | +2.23% | 1,160,052 |
| Sep 24, 2026 | $109.64 | $110.00 | $105.42 | $105.70 | -3.67% | 1,583,256 |
| Sep 23, 2026 | $109.50 | $111.18 | $108.98 | $109.73 | +0.08% | 1,111,695 |
| Sep 22, 2026 | $110.22 | $110.75 | $108.84 | $109.64 | +0.84% | 1,382,718 |
| Sep 21, 2026 | $110.10 | $110.20 | $108.30 | $108.73 | -0.43% | 1,067,837 |
| Sep 18, 2026 | $111.23 | $111.23 | $109.07 | $109.20 | -1.23% | 2,373,010 |
| Sep 17, 2026 | $113.36 | $114.28 | $110.24 | $110.56 | -1.44% | 1,240,557 |
| Sep 16, 2026 | $113.03 | $113.69 | $111.57 | $112.17 | -0.14% | 995,174 |
| Sep 15, 2026 | $112.50 | $112.58 | $111.40 | $112.33 | -0.04% | 625,240 |
| Sep 14, 2026 | $113.02 | $113.61 | $112.00 | $112.37 | -0.24% | 727,711 |
| Sep 11, 2026 | $114.07 | $114.12 | $112.53 | $112.64 | -0.18% | 694,021 |
| Sep 10, 2026 | $111.83 | $112.97 | $111.52 | $112.84 | +0.94% | 796,347 |
| Sep 9, 2026 | $113.04 | $113.41 | $111.22 | $111.79 | -1.27% | 1,170,794 |
| Sep 8, 2026 | $114.08 | $114.98 | $113.15 | $113.23 | -1.68% | 895,117 |
| Sep 4, 2026 | $115.09 | $116.16 | $114.69 | $115.16 | -0.37% | 517,620 |
| Sep 3, 2026 | $117.67 | $118.39 | $114.73 | $115.59 | -1.21% | 609,761 |
| Sep 2, 2026 | $116.75 | $118.00 | $116.09 | $117.00 | +0.29% | 757,683 |
| Sep 1, 2026 | $116.38 | $117.74 | $115.84 | $116.66 | +0.23% | 681,917 |
| Aug 31, 2026 | $117.99 | $118.27 | $116.18 | $116.39 | -1.73% | 731,874 |
| Aug 28, 2026 | $118.19 | $119.12 | $117.04 | $118.44 | +0.94% | 639,507 |
| Aug 27, 2026 | $117.54 | $119.10 | $117.24 | $117.34 | -1.46% | 649,188 |
| Aug 26, 2026 | $120.74 | $121.51 | $118.90 | $119.08 | -1.12% | 770,754 |
| Aug 25, 2026 | $120.21 | $120.52 | $119.01 | $120.43 | +0.56% | 1,033,476 |
| Aug 24, 2026 | $120.08 | $121.35 | $118.89 | $119.76 | +0.24% | 678,876 |
| Aug 21, 2026 | $118.29 | $119.74 | $116.95 | $119.47 | +1.98% | 503,589 |
| Aug 20, 2026 | $115.64 | $117.42 | $114.72 | $117.15 | +0.20% | 494,499 |
| Aug 19, 2026 | $117.43 | $118.44 | $116.54 | $116.92 | +0.05% | 833,599 |
| Aug 18, 2026 | $116.91 | $118.61 | $116.06 | $116.86 | +0.53% | 503,692 |
| Aug 17, 2026 | $118.03 | $118.49 | $116.16 | $116.24 | -2.34% | 878,050 |
| Aug 14, 2026 | $118.27 | $119.87 | $117.03 | $119.02 | +0.55% | 670,270 |
| Aug 13, 2026 | $121.99 | $122.06 | $118.30 | $118.37 | -1.94% | 1,611,640 |
| Aug 12, 2026 | $119.97 | $121.26 | $118.67 | $120.71 | +0.58% | 936,525 |
| Aug 11, 2026 | $119.54 | $121.80 | $118.14 | $120.01 | -0.25% | 728,311 |
| Aug 10, 2026 | $119.46 | $120.39 | $118.01 | $120.31 | -0.31% | 683,362 |
| Aug 7, 2026 | $120.49 | $122.21 | $119.25 | $120.69 | -0.34% | 588,179 |
| Aug 6, 2026 | $122.27 | $122.91 | $120.48 | $121.10 | -0.85% | 712,306 |
| Aug 5, 2026 | $121.74 | $122.44 | $120.29 | $122.14 | +0.39% | 981,255 |
| Aug 4, 2026 | $119.68 | $121.84 | $118.30 | $121.66 | +1.49% | 803,323 |
| Aug 3, 2026 | $119.60 | $120.72 | $118.89 | $119.87 | +1.71% | 999,168 |
| Jul 31, 2026 | $117.85 | $118.32 | $116.00 | $117.85 | -0.44% | 973,478 |
| Jul 30, 2026 | $120.05 | $120.26 | $116.70 | $118.37 | -1.16% | 714,786 |
| Jul 29, 2026 | $119.59 | $120.72 | $116.01 | $119.76 | -1.19% | 1,097,308 |
| Jul 28, 2026 | $120.00 | $121.90 | $119.14 | $121.20 | +2.32% | 1,320,408 |
| Jul 27, 2026 | $118.78 | $119.78 | $117.63 | $118.45 | +0.48% | 1,281,548 |
| Jul 24, 2026 | $114.70 | $118.22 | $113.40 | $117.88 | +2.96% | 985,580 |
| Jul 23, 2026 | $116.05 | $116.97 | $113.69 | $114.49 | -1.67% | 1,694,641 |
| Jul 22, 2026 | $117.32 | $118.39 | $115.73 | $116.43 | -1.32% | 1,565,920 |
| Jul 21, 2026 | $119.49 | $121.76 | $114.75 | $117.99 | +2.98% | 2,971,288 |
| Jul 20, 2026 | $117.40 | $117.44 | $114.40 | $114.58 | -2.24% | 1,325,289 |
| Jul 17, 2026 | $117.64 | $118.50 | $115.95 | $117.21 | +0.16% | 1,074,508 |
| Jul 16, 2026 | $112.27 | $117.16 | $112.23 | $117.02 | +4.90% | 1,082,228 |
| Jul 15, 2026 | $110.29 | $112.27 | $109.98 | $111.55 | +1.87% | 928,245 |
| Jul 14, 2026 | $110.42 | $111.21 | $109.00 | $109.50 | -0.22% | 626,228 |
| Jul 13, 2026 | $111.87 | $112.59 | $108.77 | $109.74 | -1.55% | 873,390 |
| Jul 10, 2026 | $110.26 | $112.31 | $109.59 | $111.47 | +1.60% | 780,308 |
| Jul 9, 2026 | $110.17 | $111.06 | $108.81 | $109.71 | +0.42% | 900,057 |
| Jul 8, 2026 | $111.58 | $111.61 | $108.22 | $109.25 | -2.87% | 997,453 |
| Jul 7, 2026 | $113.83 | $115.18 | $112.32 | $112.48 | -0.71% | 1,237,762 |
| Jul 6, 2026 | $112.62 | $113.36 | $110.76 | $113.28 | -0.01% | 974,167 |
| Jul 2, 2026 | $112.02 | $113.32 | $111.53 | $113.29 | +1.72% | 1,152,192 |
| Jul 1, 2026 | $111.00 | $112.22 | $108.50 | $111.37 | -0.40% | 924,061 |
| Jun 30, 2026 | $110.56 | $112.80 | $110.15 | $111.82 | +0.63% | 989,807 |
| Jun 29, 2026 | $109.46 | $111.25 | $108.52 | $111.12 | +0.45% | 842,930 |
| Jun 26, 2026 | $109.84 | $110.95 | $109.09 | $110.62 | +0.55% | 1,551,263 |
| Jun 25, 2026 | $109.70 | $111.83 | $109.10 | $110.01 | +0.96% | 926,006 |
| Jun 24, 2026 | $106.31 | $109.80 | $105.78 | $108.96 | +3.36% | 1,408,796 |
| Jun 23, 2026 | $103.28 | $106.25 | $102.39 | $105.42 | +2.13% | 1,424,900 |
| Jun 22, 2026 | $101.11 | $103.95 | $100.51 | $103.22 | +1.65% | 1,480,524 |
| Jun 18, 2026 | $102.58 | $103.20 | $101.06 | $101.54 | -0.41% | 2,775,759 |
| Jun 17, 2026 | $101.72 | $104.22 | $101.36 | $101.96 | -0.23% | 1,206,571 |
| Jun 16, 2026 | $100.74 | $102.23 | $100.41 | $102.20 | +2.12% | 1,147,079 |
| Jun 15, 2026 | $100.88 | $101.59 | $99.42 | $100.08 | +1.14% | 1,291,673 |
| Jun 12, 2026 | $98.84 | $99.27 | $97.84 | $98.95 | +1.31% | 770,645 |
| Jun 11, 2026 | $95.88 | $98.22 | $95.75 | $97.67 | +2.33% | 1,040,779 |
| Jun 10, 2026 | $95.82 | $96.56 | $94.67 | $95.45 | -0.23% | 1,131,462 |
| Jun 9, 2026 | $93.15 | $95.88 | $92.75 | $95.67 | +3.94% | 906,312 |
| Jun 8, 2026 | $91.98 | $92.92 | $91.31 | $92.04 | -1.43% | 1,160,267 |
| Jun 5, 2026 | $93.22 | $94.52 | $92.50 | $93.38 | +0.34% | 807,353 |
| Jun 4, 2026 | $95.67 | $95.94 | $92.78 | $93.06 | -1.52% | 1,024,515 |
| Jun 3, 2026 | $94.98 | $95.57 | $93.99 | $94.50 | -1.30% | 843,652 |
| Jun 2, 2026 | $94.87 | $96.37 | $94.61 | $95.74 | +1.27% | 971,486 |
| Jun 1, 2026 | $93.96 | $95.29 | $93.62 | $94.54 | -0.57% | 1,282,356 |
| May 29, 2026 | $96.97 | $96.97 | $95.00 | $95.08 | -2.46% | 1,760,823 |
| May 28, 2026 | $97.18 | $98.36 | $96.48 | $97.48 | -0.58% | 1,035,782 |
| May 27, 2026 | $98.88 | $99.51 | $97.78 | $98.05 | -0.03% | 824,933 |
| May 26, 2026 | $97.12 | $98.40 | $96.81 | $98.08 | +1.42% | 1,015,498 |
| May 22, 2026 | $96.15 | $97.21 | $95.16 | $96.71 | +0.26% | 1,042,137 |
| May 21, 2026 | $96.21 | $97.59 | $94.64 | $96.46 | -0.93% | 1,038,275 |
| May 20, 2026 | $95.47 | $97.45 | $94.28 | $97.37 | +2.24% | 1,052,722 |
| May 19, 2026 | $96.75 | $96.75 | $94.93 | $95.24 | -1.98% | 1,311,184 |
| May 18, 2026 | $97.55 | $98.74 | $96.95 | $97.16 | +1.12% | 962,860 |
| May 15, 2026 | $98.93 | $99.30 | $96.05 | $96.08 | -3.15% | 1,088,237 |
| May 14, 2026 | $100.55 | $100.82 | $98.95 | $99.21 | -1.00% | 1,210,462 |
| May 13, 2026 | $100.23 | $101.31 | $99.67 | $100.21 | +0.13% | 1,143,842 |
| May 12, 2026 | $100.02 | $101.01 | $99.33 | $100.08 | -0.30% | 1,341,873 |
| May 11, 2026 | $101.35 | $101.96 | $97.73 | $100.38 | -0.80% | 1,196,211 |
| May 8, 2026 | $101.42 | $102.47 | $100.91 | $101.19 | +0.10% | 944,756 |
| May 7, 2026 | $102.02 | $102.41 | $100.36 | $101.09 | 0.00% | 1,494,810 |
| May 6, 2026 | $100.75 | $102.49 | $100.72 | $101.09 | +2.46% | 828,102 |
| May 5, 2026 | $99.33 | $100.14 | $98.11 | $98.66 | -0.39% | 1,123,328 |
| May 4, 2026 | $99.52 | $99.99 | $98.30 | $99.05 | -1.10% | 1,504,623 |
| May 1, 2026 | $98.77 | $100.53 | $98.48 | $100.15 | +1.87% | 1,339,875 |
| Apr 30, 2026 | $99.53 | $100.05 | $98.12 | $98.31 | -0.72% | 1,371,449 |
| Apr 29, 2026 | $100.11 | $100.61 | $97.72 | $99.02 | -1.15% | 1,328,776 |
| Apr 28, 2026 | $100.85 | $104.50 | $97.50 | $100.17 | -1.42% | 2,612,934 |
| Apr 27, 2026 | $101.31 | $103.20 | $101.18 | $101.61 | +0.47% | 1,150,860 |
| Apr 24, 2026 | $102.36 | $103.29 | $100.59 | $101.13 | -1.70% | 889,199 |
| Apr 23, 2026 | $102.53 | $104.26 | $102.53 | $102.88 | +0.98% | 833,668 |
| Apr 22, 2026 | $103.65 | $103.65 | $101.15 | $101.88 | -1.51% | 684,035 |
| Apr 21, 2026 | $104.28 | $105.41 | $103.22 | $103.44 | -0.75% | 988,554 |
| Apr 20, 2026 | $107.01 | $107.23 | $103.72 | $104.22 | -2.73% | 1,059,921 |
| Apr 17, 2026 | $104.87 | $108.68 | $104.32 | $107.15 | +2.75% | 1,045,331 |
| Apr 16, 2026 | $104.49 | $106.10 | $104.15 | $104.28 | -0.58% | 1,367,857 |
| Apr 15, 2026 | $106.85 | $107.00 | $104.67 | $104.89 | -2.11% | 936,933 |
| Apr 14, 2026 | $107.73 | $108.34 | $106.37 | $107.15 | -0.62% | 871,345 |
| Apr 13, 2026 | $106.39 | $107.97 | $105.79 | $107.82 | +0.81% | 1,349,322 |
| Apr 10, 2026 | $108.05 | $109.00 | $106.76 | $106.95 | -0.83% | 1,019,623 |
| Apr 9, 2026 | $106.27 | $108.80 | $105.78 | $107.84 | +0.63% | 1,187,282 |
| Apr 8, 2026 | $104.11 | $107.30 | $103.85 | $107.16 | +6.13% | 1,456,960 |
| Apr 7, 2026 | $102.57 | $104.06 | $100.64 | $100.97 | -2.18% | 1,793,413 |
| Apr 6, 2026 | $101.88 | $103.31 | $101.88 | $103.22 | +0.45% | 884,245 |
| Apr 2, 2026 | $102.31 | $103.67 | $101.27 | $102.76 | -1.02% | 961,924 |
| Apr 1, 2026 | $101.25 | $104.71 | $100.82 | $103.82 | +3.56% | 1,356,305 |
| Mar 31, 2026 | $99.50 | $100.64 | $98.23 | $100.25 | +2.07% | 737,011 |
| Mar 30, 2026 | $100.02 | $100.14 | $97.20 | $98.22 | -1.37% | 1,107,678 |
| Mar 27, 2026 | $101.60 | $102.25 | $99.46 | $99.58 | -2.07% | 461,366 |
| Mar 26, 2026 | $102.49 | $103.62 | $101.49 | $101.69 | -1.47% | 460,343 |
| Mar 25, 2026 | $102.55 | $103.47 | $101.04 | $103.21 | +1.63% | 684,020 |
| Mar 24, 2026 | $99.91 | $102.50 | $99.57 | $101.55 | +0.70% | 660,621 |
| Mar 23, 2026 | $100.56 | $102.01 | $99.49 | $100.84 | +2.44% | 1,303,932 |
| Mar 20, 2026 | $100.98 | $101.00 | $98.27 | $98.44 | -2.53% | 1,877,586 |
| Mar 19, 2026 | $100.72 | $101.08 | $99.66 | $100.99 | -0.43% | 977,581 |
| Mar 18, 2026 | $104.28 | $104.98 | $101.38 | $101.43 | -3.67% | 1,023,110 |
| Mar 17, 2026 | $106.03 | $106.39 | $104.82 | $105.29 | -0.80% | 643,826 |
| Mar 16, 2026 | $105.81 | $106.88 | $105.03 | $106.14 | +0.92% | 1,068,164 |
| Mar 13, 2026 | $104.91 | $105.37 | $103.16 | $105.17 | +1.00% | 978,679 |
| Mar 12, 2026 | $103.46 | $105.40 | $103.39 | $104.13 | -0.72% | 1,123,638 |
| Mar 11, 2026 | $104.79 | $105.59 | $103.84 | $104.89 | -0.22% | 1,042,428 |
| Mar 10, 2026 | $105.05 | $106.76 | $103.44 | $105.12 | 0.00% | 1,563,726 |
| Mar 9, 2026 | $104.59 | $105.81 | $102.79 | $105.12 | -0.65% | 2,807,822 |
| Mar 6, 2026 | $107.94 | $109.02 | $105.15 | $105.81 | -2.16% | 965,165 |
| Mar 5, 2026 | $110.94 | $111.06 | $107.45 | $108.15 | -2.83% | 812,958 |
| Mar 4, 2026 | $112.99 | $112.99 | $109.84 | $111.30 | -1.41% | 777,996 |
| Mar 3, 2026 | $113.57 | $113.57 | $111.12 | $112.89 | -2.77% | 909,224 |
| Mar 2, 2026 | $114.86 | $116.38 | $112.39 | $116.11 | +1.32% | 979,040 |
| Feb 27, 2026 | $115.00 | $115.86 | $114.22 | $114.60 | -0.66% | 893,473 |
| Feb 26, 2026 | $115.00 | $115.66 | $112.48 | $115.36 | +0.71% | 887,894 |
| Feb 25, 2026 | $115.89 | $115.98 | $112.46 | $114.55 | -1.12% | 727,481 |
| Feb 24, 2026 | $115.23 | $116.62 | $114.88 | $115.85 | +0.65% | 855,180 |
| Feb 23, 2026 | $113.85 | $115.71 | $113.62 | $115.10 | +0.26% | 1,146,830 |
| Feb 20, 2026 | $113.95 | $114.96 | $113.10 | $114.80 | +0.97% | 819,254 |
| Feb 19, 2026 | $114.00 | $114.68 | $112.66 | $113.70 | -0.33% | 949,655 |
| Feb 18, 2026 | $110.67 | $114.44 | $110.46 | $114.08 | +3.41% | 1,608,246 |
| Feb 17, 2026 | $111.10 | $111.85 | $109.87 | $110.32 | -0.42% | 996,470 |
| Feb 13, 2026 | $109.70 | $111.92 | $109.70 | $110.79 | +0.36% | 1,310,458 |
| Feb 12, 2026 | $111.88 | $112.81 | $109.75 | $110.39 | -0.99% | 1,120,257 |
| Feb 11, 2026 | $111.42 | $112.63 | $110.34 | $111.49 | -0.06% | 878,223 |
| Feb 10, 2026 | $110.49 | $112.15 | $109.40 | $111.56 | +1.15% | 940,103 |
| Feb 9, 2026 | $111.82 | $112.09 | $109.03 | $110.29 | -2.29% | 1,670,548 |
| Feb 6, 2026 | $112.16 | $113.53 | $111.59 | $112.88 | -1.16% | 2,142,873 |
| Feb 5, 2026 | $113.50 | $115.85 | $110.05 | $114.20 | -0.90% | 1,882,249 |
| Feb 4, 2026 | $113.00 | $115.72 | $112.11 | $115.24 | +3.31% | 1,792,513 |
| Feb 3, 2026 | $108.75 | $112.30 | $108.30 | $111.55 | +3.50% | 1,794,125 |
| Feb 2, 2026 | $104.34 | $108.27 | $103.97 | $107.78 | +2.96% | 2,242,668 |
| Jan 30, 2026 | $103.56 | $104.76 | $102.47 | $104.68 | +0.34% | 1,624,625 |
| Jan 29, 2026 | $105.00 | $105.29 | $102.63 | $104.33 | +0.10% | 1,206,850 |
| Jan 28, 2026 | $103.48 | $104.48 | $102.91 | $104.23 | +0.42% | 975,076 |
| Jan 27, 2026 | $104.40 | $105.00 | $103.09 | $103.79 | -0.57% | 935,859 |
| Jan 26, 2026 | $104.24 | $104.85 | $103.88 | $104.38 | +0.44% | 865,216 |
| Jan 23, 2026 | $102.34 | $104.36 | $102.12 | $103.92 | +1.57% | 940,455 |
| Jan 22, 2026 | $102.88 | $103.59 | $102.02 | $102.31 | -0.49% | 860,098 |
| Jan 21, 2026 | $102.13 | $102.93 | $101.39 | $102.81 | +1.22% | 1,347,881 |
| Jan 20, 2026 | $103.25 | $103.56 | $101.39 | $101.57 | -2.56% | 1,365,184 |
| Jan 16, 2026 | $104.27 | $105.28 | $103.49 | $104.24 | -0.52% | 1,104,307 |
| Jan 15, 2026 | $104.44 | $105.84 | $104.06 | $104.78 | +0.60% | 867,671 |
| Jan 14, 2026 | $104.28 | $105.08 | $103.65 | $104.16 | +0.21% | 894,856 |
| Jan 13, 2026 | $106.00 | $106.00 | $102.95 | $103.94 | -1.84% | 982,981 |
| Jan 12, 2026 | $104.34 | $106.28 | $103.96 | $105.89 | +1.30% | 941,010 |
| Jan 9, 2026 | $103.43 | $104.53 | $103.20 | $104.53 | +0.95% | 733,354 |
| Jan 8, 2026 | $100.59 | $104.11 | $100.33 | $103.55 | +2.87% | 1,189,642 |
| Jan 7, 2026 | $104.37 | $104.37 | $100.48 | $100.66 | -3.21% | 1,310,978 |
| Jan 6, 2026 | $106.05 | $106.78 | $103.87 | $104.00 | -1.65% | 1,454,836 |
| Jan 5, 2026 | $103.44 | $106.31 | $103.44 | $105.74 | +1.50% | 1,619,200 |
| Jan 2, 2026 | $102.85 | $104.82 | $101.98 | $104.18 | +1.18% | 702,944 |
| Dec 31, 2025 | $103.19 | $103.93 | $102.84 | $102.97 | -0.73% | 552,926 |
| Dec 30, 2025 | $103.85 | $104.06 | $102.95 | $103.73 | -0.02% | 637,685 |
| Dec 29, 2025 | $102.88 | $104.05 | $102.50 | $103.75 | +0.83% | 802,531 |
| Dec 26, 2025 | $102.55 | $103.64 | $102.13 | $102.90 | +0.20% | 449,940 |
| Dec 24, 2025 | $102.85 | $103.19 | $102.24 | $102.69 | -0.37% | 352,376 |
| Dec 23, 2025 | $103.30 | $103.58 | $102.32 | $103.07 | -0.12% | 638,397 |
| Dec 22, 2025 | $102.17 | $103.82 | $102.17 | $103.19 | +1.18% | 1,232,045 |
| Dec 19, 2025 | $101.95 | $103.27 | $101.91 | $101.99 | -0.56% | 3,373,850 |
| Dec 18, 2025 | $104.28 | $105.03 | $102.48 | $102.56 | -1.67% | 2,047,687 |
| Dec 17, 2025 | $101.28 | $104.49 | $101.28 | $104.30 | +2.73% | 2,101,191 |
| Dec 16, 2025 | $101.43 | $102.60 | $100.38 | $101.53 | +0.28% | 1,768,355 |
| Dec 15, 2025 | $98.11 | $101.58 | $98.04 | $101.25 | +3.50% | 2,158,102 |
| Dec 12, 2025 | $96.31 | $97.92 | $95.68 | $97.83 | +1.96% | 1,331,894 |
| Dec 11, 2025 | $95.23 | $96.30 | $94.82 | $95.95 | +0.96% | 1,421,533 |
| Dec 10, 2025 | $94.06 | $95.42 | $93.48 | $95.04 | +0.89% | 1,765,382 |
| Dec 9, 2025 | $95.38 | $96.46 | $94.02 | $94.20 | -2.06% | 1,874,616 |
| Dec 8, 2025 | $97.44 | $98.00 | $95.31 | $96.18 | -1.81% | 2,379,161 |
| Dec 5, 2025 | $98.46 | $99.68 | $97.94 | $97.95 | -0.54% | 1,014,629 |
| Dec 4, 2025 | $99.46 | $100.12 | $98.26 | $98.48 | -0.93% | 1,165,002 |
| Dec 3, 2025 | $98.33 | $99.54 | $98.05 | $99.40 | +1.34% | 1,473,594 |
| Dec 2, 2025 | $97.62 | $98.68 | $97.28 | $98.09 | +0.71% | 2,327,017 |
| Dec 1, 2025 | $97.00 | $98.38 | $96.66 | $97.40 | +0.59% | 1,426,310 |
| Nov 28, 2025 | $97.85 | $97.98 | $96.73 | $96.83 | -0.10% | 957,508 |
| Nov 26, 2025 | $97.11 | $97.99 | $96.81 | $96.93 | -0.11% | 1,814,310 |
| Nov 25, 2025 | $96.51 | $97.58 | $95.62 | $97.04 | +1.89% | 2,459,491 |
| Nov 24, 2025 | $96.50 | $97.25 | $94.42 | $95.24 | -2.09% | 10,887,760 |
| Nov 21, 2025 | $96.56 | $98.27 | $95.72 | $97.27 | +1.46% | 1,679,510 |
| Nov 20, 2025 | $94.71 | $96.59 | $94.68 | $95.87 | +1.19% | 1,306,256 |
| Nov 19, 2025 | $95.32 | $95.85 | $93.53 | $94.74 | -0.48% | 1,666,678 |
| Nov 18, 2025 | $95.18 | $95.94 | $94.35 | $95.20 | +0.19% | 1,767,777 |
| Nov 17, 2025 | $96.67 | $97.73 | $94.96 | $95.02 | -2.18% | 2,226,500 |
| Nov 14, 2025 | $100.20 | $100.73 | $96.90 | $97.14 | -3.79% | 2,796,034 |
| Nov 13, 2025 | $99.02 | $102.29 | $98.24 | $100.97 | +2.35% | 1,384,339 |
| Nov 12, 2025 | $100.01 | $100.41 | $98.52 | $98.65 | -1.51% | 1,417,058 |
| Nov 11, 2025 | $99.20 | $100.95 | $99.00 | $100.16 | +1.02% | 1,045,495 |
| Nov 10, 2025 | $99.05 | $100.08 | $97.74 | $99.15 | +1.36% | 1,648,992 |
| Nov 7, 2025 | $96.09 | $98.32 | $95.07 | $97.82 | +1.85% | 1,786,521 |
| Nov 6, 2025 | $99.44 | $100.44 | $95.77 | $96.04 | -2.62% | 1,772,639 |
| Nov 5, 2025 | $97.53 | $99.15 | $96.74 | $98.62 | +1.38% | 1,130,099 |
| Nov 4, 2025 | $97.03 | $98.96 | $96.82 | $97.28 | +0.06% | 1,670,816 |
| Nov 3, 2025 | $96.60 | $97.54 | $95.54 | $97.22 | +0.04% | 1,547,353 |
| Oct 31, 2025 | $95.45 | $97.36 | $94.34 | $97.18 | +1.11% | 1,886,637 |
| Oct 30, 2025 | $94.95 | $96.86 | $94.95 | $96.11 | +0.65% | 1,434,559 |
| Oct 29, 2025 | $96.96 | $97.36 | $95.25 | $95.49 | -2.25% | 1,366,785 |
| Oct 28, 2025 | $98.82 | $98.94 | $97.53 | $97.69 | -1.40% | 1,360,697 |
| Oct 27, 2025 | $99.04 | $99.37 | $98.00 | $99.08 | +0.23% | 1,143,348 |
| Oct 24, 2025 | $99.45 | $99.86 | $98.30 | $98.85 | -0.12% | 1,340,313 |
| Oct 23, 2025 | $99.66 | $100.07 | $98.06 | $98.97 | -0.22% | 1,967,762 |
| Oct 22, 2025 | $100.52 | $100.69 | $98.74 | $99.19 | -0.41% | 2,412,077 |
| Oct 21, 2025 | $101.31 | $102.85 | $97.47 | $99.60 | +5.50% | 2,437,083 |
| Oct 20, 2025 | $93.11 | $95.04 | $93.07 | $94.41 | – | 2,716,622 |
Seasonality
CCK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -0.4% | -2.5% | 3.6% | -3.3% | 2.8% | 5.1% | 0.5% | -1.6% | 0.1% | 6.9% | -1.7% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.7% | 9.5% | -12.2% | -1.9% | -2.9% | 17.6% | 5.4% | -1.0% | -9.4% | 13.1% | ||
| 2025 | 6.3% | 2.0% | -0.1% | 7.9% | 2.5% | 4.5% | -3.5% | 0.3% | -2.8% | 0.6% | -0.1% | 6.3% |
| 2024 | -3.9% | -13.4% | 3.8% | 3.5% | 2.6% | -11.4% | 19.2% | 2.2% | 6.1% | -2.4% | -1.3% | -10.2% |
| 2023 | 7.2% | -1.9% | -4.1% | 3.7% | -10.9% | 14.0% | 6.8% | 0.2% | -4.5% | -8.9% | 7.0% | 7.1% |
| 2022 | 3.4% | 7.2% | 2.2% | -12.0% | -4.9% | -11.7% | 10.3% | -10.7% | -10.6% | -15.4% | 20.2% | 0.0% |
| 2021 | -10.0% | 6.0% | 1.8% | 13.1% | -5.8% | -1.0% | -2.4% | 10.3% | -8.2% | 3.2% | 1.9% | 4.6% |
| 2020 | 2.1% | -4.8% | -17.7% | 11.0% | 1.6% | -0.5% | 9.9% | 7.4% | 0.0% | 11.6% | 9.8% | 6.3% |
| 2019 | 22.7% | 6.5% | 0.5% | 6.5% | -4.6% | 10.2% | 4.8% | 2.9% | 0.3% | 10.3% | 4.2% | -4.4% |
| 2018 | 3.2% | -14.1% | 1.8% | -1.8% | -13.0% | 3.3% | 1.1% | -5.4% | 12.1% | -11.9% | 21.3% | -18.9% |
| 2017 | 3.0% | -1.1% | -1.2% | 5.9% | 2.9% | 3.3% | -0.3% | -0.7% | 1.2% | 0.8% | -0.7% | -5.8% |