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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $105.15 | $120.40 | $103.39 | $119.24 | +13.12% | 18,798,236 |
| Sep 2026 | $116.38 | $118.39 | $105.34 | $105.41 | -9.43% | 21,233,678 |
| Aug 2026 | $119.60 | $122.91 | $114.72 | $116.39 | -1.24% | 16,431,443 |
| Jul 2026 | $111.00 | $121.90 | $108.22 | $117.85 | +5.39% | 25,480,845 |
| Jun 2026 | $93.96 | $112.80 | $91.31 | $111.82 | +17.61% | 24,984,135 |
| May 2026 | $98.77 | $102.49 | $94.28 | $95.08 | -3.29% | 23,260,333 |
| Apr 2026 | $101.25 | $109.00 | $97.50 | $98.31 | -1.94% | 25,149,936 |
| Mar 2026 | $114.86 | $116.38 | $97.20 | $100.25 | -12.52% | 22,965,914 |
| Feb 2026 | $104.34 | $116.62 | $103.97 | $114.60 | +9.48% | 24,658,500 |
| Jan 2026 | $102.85 | $106.78 | $100.33 | $104.68 | +1.66% | 21,923,023 |
| Dec 2025 | $97.00 | $105.03 | $93.48 | $102.97 | +6.34% | 32,294,223 |
| Nov 2025 | $96.60 | $102.29 | $93.53 | $96.83 | -0.36% | 40,965,136 |
| Oct 2025 | $96.75 | $102.85 | $89.21 | $97.18 | +0.61% | 34,090,898 |
| Sep 2025 | $98.51 | $99.05 | $91.48 | $96.59 | -2.81% | 28,730,881 |
| Aug 2025 | $99.13 | $102.92 | $97.40 | $99.38 | +0.02% | 21,824,903 |
| Jul 2025 | $103.09 | $109.48 | $98.29 | $99.36 | -3.52% | 26,409,762 |
| Jun 2025 | $97.62 | $105.38 | $95.61 | $102.98 | +4.55% | 23,711,499 |
| May 2025 | $95.21 | $100.24 | $94.62 | $98.50 | +2.25% | 24,343,044 |
| Apr 2025 | $89.34 | $98.48 | $75.98 | $96.33 | +7.92% | 30,582,297 |
| Mar 2025 | $90.03 | $93.74 | $85.43 | $89.26 | -0.41% | 30,165,377 |
| Feb 2025 | $86.25 | $91.82 | $84.78 | $89.63 | +2.01% | 27,765,559 |
| Jan 2025 | $82.94 | $89.83 | $78.48 | $87.86 | +6.25% | 25,066,730 |
| Dec 2024 | $92.04 | $92.85 | $81.50 | $82.69 | -10.21% | 29,968,928 |
| Nov 2024 | $93.96 | $96.79 | $88.77 | $92.09 | -1.56% | 22,295,821 |
| Oct 2024 | $96.00 | $98.46 | $90.99 | $93.55 | -2.43% | 26,278,487 |
| Sep 2024 | $89.72 | $96.74 | $87.89 | $95.88 | +6.05% | 20,827,358 |
| Aug 2024 | $88.65 | $90.80 | $83.30 | $90.41 | +1.93% | 21,660,672 |
| Jul 2024 | $74.83 | $89.97 | $70.84 | $88.70 | +19.24% | 29,288,994 |
| Jun 2024 | $84.38 | $84.38 | $73.99 | $74.39 | -11.64% | 18,433,606 |
| May 2024 | $82.53 | $85.85 | $81.58 | $84.19 | +2.58% | 17,463,869 |
| Apr 2024 | $79.27 | $85.66 | $75.28 | $82.07 | +3.55% | 25,607,017 |
| Mar 2024 | $76.53 | $79.36 | $74.32 | $79.26 | +3.45% | 23,704,389 |
| Feb 2024 | $90.10 | $90.34 | $69.61 | $76.62 | -13.42% | 35,964,538 |
| Jan 2024 | $91.26 | $92.61 | $88.33 | $88.50 | -3.90% | 18,393,221 |
| Dec 2023 | $85.85 | $93.79 | $85.47 | $92.09 | +7.07% | 22,935,930 |
| Nov 2023 | $80.70 | $86.13 | $79.23 | $86.01 | +6.71% | 28,368,718 |
| Oct 2023 | $88.15 | $89.00 | $76.60 | $80.60 | -8.91% | 27,471,467 |
| Sep 2023 | $93.27 | $94.49 | $85.43 | $88.48 | -4.51% | 14,507,065 |
| Aug 2023 | $91.97 | $93.59 | $86.26 | $92.66 | -0.11% | 19,323,696 |
| Jul 2023 | $86.47 | $96.35 | $83.37 | $92.76 | +6.78% | 19,685,150 |
| Jun 2023 | $76.37 | $89.37 | $76.01 | $86.87 | +13.96% | 51,975,640 |
| May 2023 | $85.47 | $86.50 | $75.84 | $76.23 | -11.13% | 17,715,725 |
| Apr 2023 | $82.51 | $86.50 | $75.61 | $85.78 | +3.71% | 19,872,143 |
| Mar 2023 | $86.51 | $88.51 | $76.00 | $82.71 | -4.39% | 19,480,060 |
| Feb 2023 | $87.41 | $90.91 | $83.91 | $86.51 | -1.87% | 18,608,955 |
| Jan 2023 | $82.68 | $89.60 | $81.34 | $88.16 | +7.24% | 24,208,040 |
| Dec 2022 | $82.93 | $85.08 | $78.37 | $82.21 | 0.00% | 27,128,836 |
| Nov 2022 | $69.36 | $83.33 | $66.76 | $82.21 | +19.86% | 30,232,305 |
| Oct 2022 | $82.22 | $86.38 | $66.00 | $68.59 | -15.35% | 46,922,383 |
| Sep 2022 | $90.00 | $100.39 | $78.91 | $81.03 | -10.55% | 31,801,885 |
| Aug 2022 | $100.66 | $102.68 | $87.83 | $90.59 | -10.91% | 25,938,809 |
| Jul 2022 | $91.84 | $101.82 | $85.85 | $101.68 | +10.32% | 27,285,247 |
| Jun 2022 | $104.84 | $110.80 | $88.09 | $92.17 | -11.75% | 23,864,649 |
| May 2022 | $111.41 | $114.74 | $98.36 | $104.44 | -5.09% | 24,704,351 |
| Apr 2022 | $126.51 | $126.73 | $106.27 | $110.04 | -12.03% | 28,672,004 |
| Mar 2022 | $122.50 | $130.42 | $116.16 | $125.09 | +1.97% | 27,949,985 |
| Feb 2022 | $114.42 | $124.58 | $110.81 | $122.67 | +7.23% | 24,036,503 |
| Jan 2022 | $110.56 | $118.05 | $104.32 | $114.40 | +3.42% | 21,504,161 |
| Dec 2021 | $107.29 | $111.00 | $102.03 | $110.62 | +4.56% | 19,330,747 |
| Nov 2021 | $104.29 | $113.75 | $103.43 | $105.80 | +1.74% | 24,624,629 |
| Oct 2021 | $100.54 | $106.58 | $98.20 | $103.99 | +3.19% | 18,234,456 |
| Sep 2021 | $109.47 | $112.14 | $100.09 | $100.78 | -8.21% | 18,288,739 |
| Aug 2021 | $99.87 | $111.11 | $97.20 | $109.79 | +10.05% | 17,918,498 |
| Jul 2021 | $102.61 | $106.33 | $95.27 | $99.76 | -2.40% | 24,088,145 |
| Jun 2021 | $103.83 | $104.36 | $98.04 | $102.21 | -1.00% | 23,365,287 |
| May 2021 | $110.34 | $114.55 | $101.15 | $103.24 | -5.97% | 19,164,930 |
| Apr 2021 | $97.99 | $111.67 | $97.13 | $109.80 | +13.15% | 21,593,140 |
| Mar 2021 | $96.72 | $99.79 | $94.11 | $97.04 | +1.55% | 26,047,630 |
| Feb 2021 | $91.24 | $101.95 | $89.07 | $95.56 | +6.00% | 17,701,688 |
| Jan 2021 | $100.32 | $101.40 | $85.65 | $90.15 | -10.03% | 20,335,553 |
| Dec 2020 | $95.88 | $100.58 | $94.59 | $100.20 | +6.31% | 15,594,749 |
| Nov 2020 | $87.07 | $99.86 | $87.06 | $94.25 | +9.85% | 15,487,303 |
| Oct 2020 | $77.22 | $93.27 | $74.24 | $85.80 | +11.63% | 23,797,203 |
| Sep 2020 | $76.93 | $80.54 | $71.92 | $76.86 | +0.01% | 15,907,664 |
| Aug 2020 | $72.00 | $78.02 | $71.16 | $76.85 | +7.36% | 13,195,719 |
| Jul 2020 | $65.33 | $72.76 | $64.70 | $71.58 | +9.90% | 22,615,475 |
| Jun 2020 | $65.35 | $72.12 | $61.00 | $65.13 | -0.46% | 24,179,051 |
| May 2020 | $63.17 | $67.22 | $55.85 | $65.43 | +1.58% | 21,737,710 |
| Apr 2020 | $55.57 | $65.70 | $51.46 | $64.41 | +10.98% | 29,680,605 |
| Mar 2020 | $71.06 | $76.84 | $42.97 | $58.04 | -17.67% | 46,983,937 |
| Feb 2020 | $74.08 | $80.57 | $67.06 | $70.50 | -4.77% | 20,690,003 |
| Jan 2020 | $72.85 | $77.23 | $70.26 | $74.03 | +2.05% | 21,244,916 |
| Dec 2019 | $76.35 | $76.61 | $70.40 | $72.54 | -4.43% | 22,049,346 |
| Nov 2019 | $72.95 | $78.29 | $72.44 | $75.90 | +4.20% | 23,946,211 |
| Oct 2019 | $66.23 | $74.26 | $60.84 | $72.84 | +10.26% | 37,814,437 |
| Sep 2019 | $65.33 | $67.13 | $61.63 | $66.06 | +0.33% | 20,828,806 |
| Aug 2019 | $63.79 | $68.84 | $62.23 | $65.84 | +2.86% | 29,490,113 |
| Jul 2019 | $61.78 | $65.53 | $56.73 | $64.01 | +4.76% | 31,177,415 |
| Jun 2019 | $55.25 | $61.32 | $55.08 | $61.10 | +10.23% | 23,716,859 |
| May 2019 | $58.47 | $61.40 | $53.19 | $55.43 | -4.64% | 28,852,650 |
| Apr 2019 | $55.01 | $59.58 | $53.76 | $58.13 | +6.52% | 23,192,333 |
| Mar 2019 | $54.52 | $55.94 | $53.43 | $54.57 | +0.52% | 30,137,621 |
| Feb 2019 | $51.05 | $55.38 | $49.13 | $54.29 | +6.45% | 34,957,774 |
| Jan 2019 | $40.98 | $51.07 | $40.21 | $51.00 | +22.68% | 27,881,037 |
| Dec 2018 | $52.04 | $52.25 | $39.05 | $41.57 | -18.94% | 31,397,649 |
| Nov 2018 | $42.70 | $51.51 | $42.68 | $51.28 | +21.26% | 32,434,349 |
| Oct 2018 | $48.31 | $50.30 | $40.80 | $42.29 | -11.90% | 62,641,312 |
| Sep 2018 | $42.50 | $48.82 | $41.72 | $48.00 | +12.12% | 32,000,698 |
| Aug 2018 | $44.99 | $45.50 | $40.09 | $42.81 | -5.43% | 54,199,786 |
| Jul 2018 | $44.68 | $47.24 | $42.07 | $45.27 | +1.14% | 47,314,649 |
| Jun 2018 | $43.74 | $46.02 | $43.32 | $44.76 | +3.28% | 40,926,689 |
| May 2018 | $49.57 | $49.57 | $42.63 | $43.34 | -13.04% | 44,355,203 |
| Apr 2018 | $50.66 | $54.10 | $48.33 | $49.84 | -1.79% | 39,386,702 |
| Mar 2018 | $49.98 | $51.90 | $48.27 | $50.75 | +1.83% | 28,535,025 |
| Feb 2018 | $57.96 | $58.49 | $49.84 | $49.84 | -14.14% | 33,889,163 |
| Jan 2018 | $56.81 | $59.50 | $56.07 | $58.05 | +3.20% | 43,037,132 |
| Dec 2017 | $59.67 | $62.27 | $55.38 | $56.25 | -5.83% | 28,072,759 |
| Nov 2017 | $60.36 | $61.01 | $58.28 | $59.73 | -0.73% | 11,832,550 |
| Oct 2017 | $59.70 | $61.61 | $58.35 | $60.17 | +0.75% | 20,926,697 |
| Sep 2017 | $59.23 | $61.39 | $57.58 | $59.72 | +1.17% | 14,725,721 |
| Aug 2017 | $59.65 | $60.11 | $56.69 | $59.03 | -0.74% | 11,489,206 |
| Jul 2017 | $59.66 | $60.96 | $58.52 | $59.47 | -0.32% | 15,432,061 |
| Jun 2017 | $57.99 | $59.82 | $56.53 | $59.66 | +3.33% | 15,669,008 |
| May 2017 | $56.24 | $57.99 | $55.13 | $57.74 | +2.94% | 12,400,252 |
| Apr 2017 | $52.99 | $56.38 | $52.42 | $56.09 | +5.93% | 20,376,988 |
| Mar 2017 | $53.99 | $54.41 | $51.76 | $52.95 | -1.19% | 18,630,424 |
| Feb 2017 | $54.61 | $54.98 | $52.39 | $53.59 | -1.07% | 20,815,256 |
| Jan 2017 | $52.65 | $54.97 | $52.48 | $54.17 | +3.04% | 17,838,899 |
| Dec 2016 | $54.55 | $54.80 | $51.57 | $52.57 | -3.35% | 21,834,329 |
| Nov 2016 | $54.42 | $55.99 | $51.67 | $54.39 | +0.26% | 17,069,574 |
| Oct 2016 | $57.03 | $57.49 | $53.67 | $54.25 | -4.97% | 20,640,712 |
| Sep 2016 | $54.19 | $57.46 | $53.43 | $57.09 | +5.27% | 20,868,800 |
| Aug 2016 | $53.02 | $54.93 | $52.21 | $54.23 | +2.38% | 15,702,100 |
| Jul 2016 | $50.45 | $55.50 | $49.14 | $52.97 | +4.54% | 22,383,600 |
| Jun 2016 | $51.93 | $54.36 | $48.04 | $50.67 | -2.88% | 19,733,800 |
| May 2016 | $52.96 | $55.44 | $51.67 | $52.17 | -1.49% | 22,893,200 |
| Apr 2016 | $49.38 | $54.50 | $47.73 | $52.96 | +6.80% | 19,946,800 |
| Mar 2016 | $47.16 | $49.82 | $46.80 | $49.59 | +5.85% | 15,377,300 |
| Feb 2016 | $45.30 | $48.27 | $43.30 | $46.85 | +2.11% | 24,862,700 |
| Jan 2016 | $49.78 | $50.48 | $43.33 | $45.88 | -9.51% | 16,603,300 |
| Dec 2015 | $51.89 | $52.39 | $48.13 | $50.70 | -2.33% | 12,143,300 |
| Nov 2015 | $53.00 | $54.10 | $49.40 | $51.91 | -2.13% | 14,699,600 |
| Oct 2015 | $45.86 | $54.39 | $45.15 | $53.04 | +15.93% | 20,784,500 |
| Sep 2015 | $48.69 | $50.51 | $44.76 | $45.75 | -7.71% | 12,735,000 |
| Aug 2015 | $51.39 | $53.00 | $46.04 | $49.57 | -3.77% | 14,254,600 |
| Jul 2015 | $53.53 | $55.16 | $49.60 | $51.51 | -2.65% | 16,566,700 |
| Jun 2015 | $55.30 | $56.78 | $52.91 | $52.91 | -4.30% | 14,520,800 |
| May 2015 | $54.21 | $57.08 | $54.04 | $55.29 | +1.90% | 12,910,800 |
| Apr 2015 | $54.20 | $55.88 | $52.25 | $54.26 | +0.44% | 22,566,200 |
| Mar 2015 | $53.00 | $54.03 | $49.82 | $54.02 | +1.92% | 21,307,300 |
| Feb 2015 | $44.47 | $53.30 | $44.12 | $53.00 | +19.61% | 25,332,400 |
| Jan 2015 | $50.90 | $51.19 | $43.85 | $44.31 | -12.95% | 20,668,500 |
| Dec 2014 | $49.53 | $52.52 | $48.15 | $50.90 | +2.83% | 14,701,300 |
| Nov 2014 | $48.15 | $49.69 | $47.09 | $49.50 | +3.28% | 14,772,000 |
| Oct 2014 | $44.56 | $48.00 | $42.50 | $47.93 | +7.66% | 26,994,200 |
| Sep 2014 | $49.36 | $50.72 | $44.24 | $44.52 | -7.77% | 25,744,200 |
| Aug 2014 | $46.45 | $48.30 | $45.14 | $48.27 | +3.69% | 18,177,000 |
| Jul 2014 | $49.92 | $51.56 | $46.25 | $46.55 | -6.45% | 22,642,000 |
| Jun 2014 | $48.97 | $50.89 | $48.54 | $49.76 | +1.86% | 16,607,900 |
| May 2014 | $47.16 | $49.42 | $46.56 | $48.85 | +3.56% | 17,607,900 |
| Apr 2014 | $44.65 | $47.87 | $44.11 | $47.17 | +5.43% | 30,241,100 |
| Mar 2014 | $44.60 | $45.10 | $43.17 | $44.74 | -0.62% | 25,087,900 |
| Feb 2014 | $41.43 | $45.14 | $37.29 | $45.02 | +9.54% | 26,220,700 |
| Jan 2014 | $44.45 | $45.14 | $39.93 | $41.10 | -7.79% | 27,046,600 |
| Dec 2013 | $44.12 | $44.94 | $42.90 | $44.57 | +0.97% | 16,759,000 |
| Nov 2013 | $43.29 | $44.44 | $42.80 | $44.14 | +1.24% | 21,575,600 |
| Oct 2013 | $42.10 | $44.08 | $39.77 | $43.60 | +3.12% | 44,863,300 |
| Sep 2013 | $43.96 | $44.75 | $41.85 | $42.28 | -2.72% | 21,395,800 |
| Aug 2013 | $44.29 | $45.40 | $43.27 | $43.46 | -0.84% | 15,480,300 |
| Jul 2013 | $41.33 | $45.25 | $40.92 | $43.83 | +6.56% | 18,753,300 |
| Jun 2013 | $42.52 | $43.44 | $39.32 | $41.13 | -2.88% | 22,544,100 |
| May 2013 | $42.65 | $44.31 | $42.03 | $42.35 | -0.77% | 17,900,700 |
| Apr 2013 | $41.53 | $42.68 | $39.97 | $42.68 | +2.57% | 19,577,500 |
| Mar 2013 | $38.67 | $41.69 | $37.99 | $41.61 | +7.05% | 17,096,500 |
| Feb 2013 | $38.33 | $40.00 | $37.76 | $38.87 | +2.67% | 11,963,100 |
| Jan 2013 | $37.20 | $39.15 | $37.00 | $37.86 | +2.85% | 16,518,600 |
| Dec 2012 | $37.34 | $38.09 | $36.20 | $36.81 | -1.45% | 16,300,900 |
| Nov 2012 | $38.33 | $39.05 | $35.84 | $37.35 | -2.35% | 23,165,500 |
| Oct 2012 | $36.88 | $38.70 | $36.50 | $38.25 | +4.08% | 18,519,600 |
| Sep 2012 | $36.16 | $37.88 | $35.65 | $36.75 | +1.38% | 15,073,700 |
| Aug 2012 | $35.99 | $37.05 | $35.28 | $36.25 | +0.97% | 17,273,500 |
| Jul 2012 | $34.43 | $36.29 | $33.13 | $35.90 | +4.09% | 22,367,400 |
| Jun 2012 | $33.60 | $35.06 | $32.40 | $34.49 | +1.17% | 22,330,100 |
| May 2012 | $37.07 | $37.47 | $33.57 | $34.09 | -7.82% | 21,941,600 |
| Apr 2012 | $36.68 | $38.56 | $36.19 | $36.98 | +0.41% | 27,527,700 |
| Mar 2012 | $37.01 | $38.13 | $35.76 | $36.83 | -0.38% | 17,976,600 |
| Feb 2012 | $36.33 | $37.93 | $34.53 | $36.97 | +2.50% | 21,784,600 |
| Jan 2012 | $34.15 | $36.83 | $33.47 | $36.07 | +7.42% | 19,335,600 |
| Dec 2011 | $32.09 | $34.73 | $31.71 | $33.58 | +3.93% | 23,674,100 |
| Nov 2011 | $32.70 | $33.87 | $29.92 | $32.31 | -4.38% | 24,014,400 |
| Oct 2011 | $30.22 | $34.86 | $28.68 | $33.79 | +10.39% | 32,802,300 |
| Sep 2011 | $35.36 | $35.61 | $29.74 | $30.61 | -13.70% | 33,024,300 |
| Aug 2011 | $38.72 | $39.03 | $32.38 | $35.47 | -7.65% | 43,569,300 |
| Jul 2011 | $38.93 | $39.63 | $36.30 | $38.41 | -1.06% | 24,057,200 |
| Jun 2011 | $40.60 | $40.65 | $36.46 | $38.82 | -4.41% | 28,839,100 |
| May 2011 | $37.46 | $41.58 | $37.23 | $40.61 | +8.58% | 29,403,100 |
| Apr 2011 | $38.67 | $40.00 | $36.83 | $37.40 | -3.06% | 32,832,600 |
| Mar 2011 | $38.49 | $39.95 | $36.05 | $38.58 | +0.26% | 25,297,200 |
| Feb 2011 | $33.62 | $38.62 | $33.50 | $38.48 | +15.35% | 22,987,600 |
| Jan 2011 | $33.57 | $34.37 | $32.69 | $33.36 | -0.06% | 27,053,200 |
| Dec 2010 | $31.39 | $33.99 | $31.21 | $33.38 | +7.57% | 20,886,900 |
| Nov 2010 | $32.32 | $32.91 | $30.47 | $31.03 | -3.57% | 19,850,100 |
| Oct 2010 | $28.87 | $32.23 | $28.44 | $32.18 | +12.28% | 29,208,800 |
| Sep 2010 | $28.17 | $29.89 | $27.82 | $28.66 | +2.91% | 25,513,400 |
| Aug 2010 | $27.99 | $29.04 | $27.53 | $27.85 | +0.07% | 26,598,200 |
| Jul 2010 | $25.09 | $28.07 | $24.39 | $27.83 | +11.14% | 29,980,300 |
| Jun 2010 | $23.41 | $25.91 | $22.93 | $25.04 | +6.51% | 35,378,800 |
| May 2010 | $26.24 | $26.24 | $22.45 | $23.51 | -9.58% | 37,279,900 |
| Apr 2010 | $27.03 | $27.96 | $25.86 | $26.00 | -3.56% | 30,007,000 |
| Mar 2010 | $27.43 | $27.71 | $26.62 | $26.96 | -1.32% | 24,215,500 |
| Feb 2010 | $23.87 | $27.34 | $23.34 | $27.32 | +14.74% | 32,938,200 |
| Jan 2010 | $25.38 | $26.99 | $23.79 | $23.81 | -6.92% | 28,914,400 |
| Dec 2009 | $25.17 | $25.95 | $24.96 | $25.58 | +1.63% | 29,563,900 |
| Nov 2009 | $26.58 | $27.10 | $24.80 | $25.17 | -5.55% | 39,135,400 |
| Oct 2009 | $26.77 | $29.35 | $25.93 | $26.65 | -2.02% | 59,175,100 |
| Sep 2009 | $24.64 | $27.35 | $24.12 | $27.20 | +9.54% | 35,169,300 |
| Aug 2009 | $25.48 | $26.06 | $24.12 | $24.83 | -1.08% | 26,711,800 |
| Jul 2009 | $24.37 | $26.12 | $22.51 | $25.10 | +3.98% | 49,958,200 |
| Jun 2009 | $23.82 | $24.71 | $22.00 | $24.14 | +2.72% | 35,442,400 |
| May 2009 | $22.05 | $24.87 | $22.05 | $23.50 | +6.58% | 56,264,800 |
| Apr 2009 | $22.54 | $24.59 | $21.55 | $22.05 | -2.99% | 61,044,600 |
| Mar 2009 | $20.54 | $23.15 | $19.72 | $22.73 | +7.83% | 48,914,800 |
| Feb 2009 | $18.67 | $22.18 | $18.36 | $21.08 | +12.43% | 50,366,700 |
| Jan 2009 | $19.28 | $20.07 | $17.35 | $18.75 | -2.34% | 38,444,700 |
| Dec 2008 | $15.95 | $20.28 | $14.71 | $19.20 | +19.63% | 39,175,300 |
| Nov 2008 | $19.95 | $20.48 | $13.37 | $16.05 | -20.47% | 41,445,000 |
| Oct 2008 | $22.20 | $23.02 | $16.28 | $20.18 | -9.14% | 57,974,700 |
| Sep 2008 | $27.99 | $28.09 | $20.34 | $22.21 | -19.94% | 44,063,200 |
| Aug 2008 | $27.92 | $28.29 | $25.75 | $27.74 | -1.03% | 27,091,900 |
| Jul 2008 | $25.62 | $29.60 | $25.42 | $28.03 | +7.85% | 39,689,100 |
| Jun 2008 | $28.79 | $29.14 | $25.68 | $25.99 | -9.91% | 22,358,900 |
| May 2008 | $26.98 | $29.24 | $26.13 | $28.85 | +7.49% | 26,941,000 |
| Apr 2008 | $25.23 | $28.45 | $24.21 | $26.84 | +6.68% | 37,441,000 |
| Mar 2008 | $24.73 | $25.50 | $23.02 | $25.16 | +1.00% | 20,969,400 |
| Feb 2008 | $24.88 | $25.48 | $22.69 | $24.91 | +1.80% | 25,418,500 |
| Jan 2008 | $25.61 | $25.67 | $20.46 | $24.47 | -4.60% | 34,618,900 |
| Dec 2007 | $25.43 | $27.13 | $24.93 | $25.65 | -0.04% | 14,564,800 |
| Nov 2007 | $24.58 | $26.19 | $23.28 | $25.66 | +3.47% | 27,389,500 |
| Oct 2007 | $22.75 | $25.00 | $22.06 | $24.80 | +8.96% | 33,564,100 |
| Sep 2007 | $23.91 | $24.39 | $22.10 | $22.76 | -5.25% | 21,205,900 |
| Aug 2007 | $24.35 | $24.87 | $21.31 | $24.02 | -2.20% | 39,796,500 |
| Jul 2007 | $25.10 | $27.43 | $24.05 | $24.56 | -1.64% | 30,023,000 |
| Jun 2007 | $24.95 | $25.67 | $24.00 | $24.97 | +0.16% | 19,857,200 |
| May 2007 | $24.07 | $25.35 | $23.88 | $24.93 | +3.14% | 18,066,800 |
| Apr 2007 | $24.65 | $25.98 | $23.76 | $24.17 | -1.19% | 31,705,100 |
| Mar 2007 | $22.84 | $25.42 | $22.40 | $24.46 | +7.33% | 22,394,300 |
| Feb 2007 | $21.95 | $23.81 | $21.64 | $22.79 | +3.26% | 23,410,400 |
| Jan 2007 | $20.92 | $22.73 | $20.83 | $22.07 | +5.50% | 15,402,000 |
| Dec 2006 | $20.74 | $21.78 | $20.38 | $20.92 | +1.55% | 13,551,100 |
| Nov 2006 | $19.50 | $20.91 | $19.20 | $20.60 | +5.97% | 22,370,400 |
| Oct 2006 | $18.46 | $20.24 | $18.23 | $19.44 | +4.52% | 34,141,200 |
| Sep 2006 | $18.41 | $18.89 | $17.92 | $18.60 | +1.14% | 18,920,500 |
| Aug 2006 | $16.62 | $18.45 | $16.35 | $18.39 | +10.38% | 24,383,600 |
| Jul 2006 | $15.56 | $16.88 | $14.71 | $16.66 | +7.00% | 24,240,800 |
| Jun 2006 | $16.50 | $16.66 | $14.72 | $15.57 | -3.47% | 34,005,200 |
| May 2006 | $16.02 | $16.93 | $15.14 | $16.13 | +0.62% | 43,809,700 |
| Apr 2006 | $17.98 | $18.17 | $15.70 | $16.03 | -9.64% | 46,503,500 |
| Mar 2006 | $18.31 | $19.49 | $17.65 | $17.74 | -3.06% | 25,557,600 |
| Feb 2006 | $18.91 | $19.55 | $17.14 | $18.30 | -2.19% | 27,866,000 |
| Jan 2006 | $19.50 | $20.11 | $17.85 | $18.71 | -4.20% | 28,003,300 |
| Dec 2005 | $18.74 | $20.45 | $18.69 | $19.53 | +5.34% | 26,509,100 |
| Nov 2005 | $16.23 | $18.80 | $15.97 | $18.54 | +14.30% | 34,090,600 |
| Oct 2005 | $15.84 | $16.66 | $15.33 | $16.22 | +1.76% | 26,128,700 |
| Sep 2005 | $16.86 | $17.27 | $15.13 | $15.94 | -5.62% | 27,150,400 |
| Aug 2005 | $15.77 | $17.37 | $15.77 | $16.89 | +6.97% | 25,085,300 |
| Jul 2005 | $14.21 | $16.10 | $14.12 | $15.79 | +10.96% | 27,045,200 |
| Jun 2005 | $14.81 | $15.46 | $13.97 | $14.23 | -4.43% | 29,645,400 |
| May 2005 | $15.01 | $15.87 | $13.51 | $14.89 | -1.06% | 23,570,200 |
| Apr 2005 | $15.56 | $16.30 | $14.11 | $15.05 | -3.28% | 34,639,000 |
| Mar 2005 | $16.55 | $17.24 | $14.72 | $15.56 | -5.41% | 28,831,300 |
| Feb 2005 | $13.50 | $16.68 | $13.33 | $16.45 | +21.94% | 28,736,000 |
| Jan 2005 | $13.64 | $14.05 | $12.28 | $13.49 | -1.82% | 18,648,700 |
| Dec 2004 | $12.95 | $14.20 | $12.70 | $13.74 | +7.34% | 15,201,700 |
| Nov 2004 | $11.25 | $12.85 | $11.18 | $12.80 | +12.78% | 27,072,600 |
| Oct 2004 | $10.30 | $11.51 | $9.77 | $11.35 | +10.09% | 24,975,400 |
| Sep 2004 | $9.55 | $10.67 | $9.52 | $10.31 | +6.29% | 21,714,600 |
| Aug 2004 | $10.04 | $10.18 | $9.21 | $9.70 | -4.34% | 12,494,400 |
| Jul 2004 | $10.05 | $10.46 | $9.43 | $10.14 | +1.71% | 23,419,800 |
| Jun 2004 | $8.93 | $10.60 | $8.71 | $9.97 | +11.65% | 27,447,000 |
| May 2004 | $8.56 | $9.14 | $7.85 | $8.93 | +5.81% | 21,210,500 |
| Apr 2004 | $9.35 | $9.93 | $8.43 | $8.44 | -9.44% | 31,828,700 |
| Mar 2004 | $9.50 | $9.81 | $8.65 | $9.32 | -0.85% | 20,746,600 |
| Feb 2004 | $8.45 | $9.96 | $8.10 | $9.40 | +12.17% | 27,711,000 |
| Jan 2004 | $9.04 | $9.48 | $8.28 | $8.38 | -7.51% | 19,943,000 |
| Dec 2003 | $7.50 | $9.50 | $7.50 | $9.06 | +20.80% | 20,028,100 |
| Nov 2003 | $7.87 | $8.24 | $7.20 | $7.50 | -5.06% | 12,145,600 |
| Oct 2003 | $6.76 | $8.24 | $6.76 | $7.90 | +17.04% | 23,548,400 |
| Sep 2003 | $7.45 | $7.71 | $6.36 | $6.75 | -9.03% | 19,539,700 |
| Aug 2003 | $7.40 | $7.69 | $6.95 | $7.42 | -0.67% | 12,178,100 |
| Jul 2003 | $7.14 | $7.91 | $6.61 | $7.47 | +4.62% | 33,155,500 |
| Jun 2003 | $6.64 | $7.95 | $5.87 | $7.14 | +7.69% | 48,536,700 |
| May 2003 | $5.25 | $7.16 | $5.13 | $6.63 | +25.09% | 30,023,300 |
| Apr 2003 | $5.63 | $6.23 | $5.10 | $5.30 | -5.69% | 26,220,600 |
| Mar 2003 | $5.78 | $5.84 | $4.55 | $5.62 | -1.75% | 20,479,400 |
| Feb 2003 | $7.00 | $7.15 | $5.15 | $5.72 | -17.46% | 28,012,000 |
| Jan 2003 | $7.86 | $8.28 | $6.64 | $6.93 | -12.83% | 44,327,400 |
| Dec 2002 | $8.54 | $9.21 | $7.50 | $7.95 | -7.99% | 27,959,900 |
| Nov 2002 | $6.40 | $9.05 | $5.33 | $8.64 | +35.00% | 35,454,900 |
| Oct 2002 | $5.25 | $6.90 | $4.01 | $6.40 | +21.90% | 26,341,100 |
| Sep 2002 | $5.82 | $7.30 | $4.90 | $5.25 | -9.79% | 23,288,900 |
| Aug 2002 | $3.50 | $5.89 | $3.50 | $5.82 | +68.70% | 25,358,100 |
| Jul 2002 | $6.90 | $7.50 | $3.20 | $3.45 | -49.64% | 51,331,300 |
| Jun 2002 | $8.25 | $8.75 | $6.30 | $6.85 | -17.47% | 52,404,300 |
| May 2002 | $11.26 | $12.14 | $7.11 | $8.30 | -26.29% | 55,458,400 |
| Apr 2002 | $8.94 | $12.65 | $8.60 | $11.26 | +25.81% | 61,240,400 |
| Mar 2002 | $5.74 | $9.14 | $5.73 | $8.95 | +56.20% | 45,618,200 |
| Feb 2002 | $5.25 | $6.33 | $4.50 | $5.73 | +9.14% | 34,285,300 |
| Jan 2002 | $2.55 | $5.25 | $2.55 | $5.25 | +106.69% | 49,685,600 |
| Dec 2001 | $0.98 | $3.04 | $0.83 | $2.54 | +151.49% | 42,212,400 |
| Nov 2001 | $1.80 | $1.89 | $0.96 | $1.01 | -44.51% | 27,163,100 |
| Oct 2001 | $2.31 | $2.84 | $1.81 | $1.82 | -20.52% | 15,135,300 |
| Sep 2001 | $3.49 | $3.80 | $2.00 | $2.29 | -33.62% | 13,479,800 |
| Aug 2001 | $3.25 | $5.04 | $3.21 | $3.45 | +5.83% | 14,517,800 |
| Jul 2001 | $3.75 | $3.75 | $2.80 | $3.26 | -13.07% | 17,029,400 |
| Jun 2001 | $5.05 | $5.75 | $2.51 | $3.75 | -26.76% | 24,403,500 |
| May 2001 | $4.40 | $5.90 | $4.12 | $5.12 | +18.79% | 19,141,800 |
| Apr 2001 | $4.05 | $5.00 | $3.25 | $4.31 | +6.42% | 18,080,800 |
| Mar 2001 | $5.70 | $6.95 | $3.35 | $4.05 | -28.45% | 14,380,600 |
| Feb 2001 | $8.35 | $8.88 | $4.90 | $5.66 | -33.02% | 14,839,200 |
| Jan 2001 | $7.38 | $9.75 | $6.75 | $8.45 | +13.61% | 24,251,200 |
| Dec 2000 | $4.19 | $7.69 | $2.94 | $7.44 | +83.08% | 55,820,300 |
| Nov 2000 | $9.13 | $9.69 | $3.88 | $4.06 | -55.48% | 32,932,200 |
| Oct 2000 | $10.63 | $10.63 | $8.38 | $9.13 | -14.62% | 12,896,400 |
| Sep 2000 | $13.06 | $13.25 | $10.13 | $10.69 | -17.39% | 16,841,700 |
| Aug 2000 | $14.00 | $14.63 | $12.94 | $12.94 | -7.17% | 11,007,600 |
| Jul 2000 | $14.94 | $16.19 | $13.63 | $13.94 | -7.08% | 7,659,500 |
| Jun 2000 | $17.25 | $18.31 | $14.38 | $15.00 | -12.41% | 10,345,300 |
| May 2000 | $16.00 | $17.94 | $15.56 | $17.13 | +5.38% | 13,595,400 |
| Apr 2000 | $16.13 | $18.00 | $15.19 | $16.25 | +1.56% | 12,402,700 |
| Mar 2000 | $14.00 | $17.25 | $13.00 | $16.00 | +14.29% | 26,563,800 |
| Feb 2000 | $20.75 | $21.38 | $13.75 | $14.00 | -31.08% | 16,410,200 |
| Jan 2000 | $22.38 | $24.19 | $20.31 | $20.31 | -9.22% | 12,119,300 |
| Dec 1999 | $20.38 | $23.75 | $19.69 | $22.38 | +9.82% | 14,297,800 |
| Nov 1999 | $24.00 | $24.13 | $19.75 | $20.38 | -14.88% | 10,156,600 |
| Oct 1999 | $24.13 | $25.38 | $20.94 | $23.94 | -1.29% | 11,245,200 |
| Sep 1999 | $26.56 | $27.94 | $23.00 | $24.25 | -8.71% | 8,553,400 |
| Aug 1999 | $28.94 | $30.13 | $26.56 | $26.56 | -9.38% | 8,220,900 |
| Jul 1999 | $28.38 | $30.50 | $27.50 | $29.31 | +2.85% | 11,217,400 |
| Jun 1999 | $31.31 | $34.38 | $27.75 | $28.50 | -9.16% | 12,702,800 |
| May 1999 | $32.63 | $37.50 | $30.56 | $31.38 | -3.46% | 10,666,900 |
| Apr 1999 | $28.88 | $35.06 | $27.69 | $32.50 | +13.79% | 10,161,100 |
| Mar 1999 | $27.75 | $28.75 | $26.25 | $28.56 | +2.93% | 12,569,300 |
| Feb 1999 | $31.44 | $31.44 | $27.38 | $27.75 | -12.43% | 10,107,500 |
| Jan 1999 | $30.88 | $34.63 | $30.50 | $31.69 | +2.84% | 11,771,100 |
| Dec 1998 | $32.13 | $33.63 | $28.63 | $30.81 | -8.70% | 14,781,200 |
| Nov 1998 | $31.88 | $35.75 | $30.94 | $33.75 | +5.88% | 17,858,700 |
| Oct 1998 | $26.00 | $31.94 | $24.00 | $31.88 | +19.16% | 19,806,800 |
| Sep 1998 | $32.75 | $38.38 | $25.63 | $26.75 | -18.32% | 19,533,100 |
| Aug 1998 | $41.13 | $42.00 | $32.75 | $32.75 | -20.36% | 12,080,200 |
| Jul 1998 | $47.56 | $48.50 | $40.69 | $41.13 | -13.42% | 11,672,100 |
| Jun 1998 | $51.81 | $52.38 | $45.56 | $47.50 | -8.43% | 8,639,800 |
| May 1998 | $52.00 | $53.25 | $49.50 | $51.88 | -0.36% | 5,096,100 |
| Apr 1998 | $53.50 | $54.69 | $51.00 | $52.06 | -2.69% | 6,751,900 |
| Mar 1998 | $53.81 | $55.19 | $51.63 | $53.50 | -0.93% | 6,349,400 |
| Feb 1998 | $50.00 | $54.50 | $48.56 | $54.00 | +9.09% | 8,567,300 |
| Jan 1998 | $50.19 | $50.75 | $46.50 | $49.50 | -1.25% | 7,796,600 |
| Dec 1997 | $48.75 | $51.19 | $47.75 | $50.13 | +2.69% | 9,128,800 |
| Nov 1997 | $45.31 | $48.94 | $44.25 | $48.81 | +8.32% | 10,185,500 |
| Oct 1997 | $46.13 | $49.06 | $43.56 | $45.06 | -2.30% | 20,526,000 |
| Sep 1997 | $50.94 | $52.81 | $44.88 | $46.13 | -9.34% | 15,711,900 |
| Aug 1997 | $50.56 | $54.13 | $49.75 | $50.88 | +0.62% | 13,879,400 |
| Jul 1997 | $53.88 | $56.88 | $47.75 | $50.56 | -5.38% | 25,665,100 |
| Jun 1997 | $58.38 | $58.38 | $52.75 | $53.44 | -8.26% | 11,744,700 |
| May 1997 | $54.75 | $58.50 | $54.00 | $58.25 | +6.39% | 6,022,700 |
| Apr 1997 | $51.38 | $55.63 | $51.13 | $54.75 | +6.05% | 5,699,400 |
| Mar 1997 | $55.50 | $57.00 | $51.63 | $51.63 | -6.98% | 8,319,900 |
| Feb 1997 | $57.63 | $59.38 | $55.00 | $55.50 | -3.48% | 4,520,700 |
| Jan 1997 | $54.63 | $59.75 | $51.75 | $57.50 | +5.75% | 8,417,900 |
| Dec 1996 | $53.00 | $55.50 | $49.75 | $54.38 | +2.59% | 7,529,800 |
| Nov 1996 | $48.13 | $53.50 | $47.25 | $53.00 | +10.42% | 7,343,100 |
| Oct 1996 | $46.38 | $49.63 | $45.50 | $48.00 | +4.07% | 10,976,300 |
| Sep 1996 | $45.25 | $48.13 | $44.75 | $46.13 | -1.34% | 6,528,600 |
| Aug 1996 | $44.13 | $49.50 | $44.00 | $46.75 | +5.06% | 5,590,500 |
| Jul 1996 | $45.00 | $46.75 | $41.00 | $44.50 | -1.11% | 8,135,600 |
| Jun 1996 | $46.75 | $49.13 | $44.63 | $45.00 | -3.74% | 5,362,500 |
| May 1996 | $46.88 | $48.38 | $44.00 | $46.75 | -0.80% | 6,406,500 |
| Apr 1996 | $48.50 | $48.75 | $43.63 | $47.13 | -3.33% | 10,445,900 |
| Mar 1996 | $47.25 | $50.50 | $46.63 | $48.75 | +3.45% | 8,328,100 |
| Feb 1996 | $41.13 | $51.00 | $40.63 | $47.13 | +14.59% | 17,384,400 |
| Jan 1996 | $41.75 | $42.13 | $40.63 | $41.13 | -1.50% | 12,918,900 |
| Dec 1995 | $42.00 | $42.63 | $39.88 | $41.75 | -0.30% | 8,052,900 |
| Nov 1995 | $35.00 | $44.63 | $34.13 | $41.88 | +20.07% | 11,571,800 |
| Oct 1995 | $38.88 | $39.50 | $33.50 | $34.88 | -10.00% | 10,657,700 |
| Sep 1995 | $45.00 | $45.50 | $36.00 | $38.75 | -13.89% | 20,484,900 |
| Aug 1995 | $45.00 | $46.13 | $42.75 | $45.00 | -0.28% | 9,994,200 |
| Jul 1995 | $50.13 | $50.63 | $44.63 | $45.13 | -9.98% | 12,220,300 |
| Jun 1995 | $47.00 | $50.25 | $46.50 | $50.13 | +6.65% | 10,138,400 |
| May 1995 | $43.00 | $48.38 | $40.88 | $47.00 | +9.94% | 10,099,900 |
| Apr 1995 | $43.88 | $43.88 | $40.50 | $42.75 | -2.56% | 4,450,900 |
| Mar 1995 | $42.63 | $45.00 | $41.88 | $43.88 | +2.93% | 5,606,300 |
| Feb 1995 | $40.38 | $43.13 | $40.25 | $42.63 | +5.57% | 6,177,000 |
| Jan 1995 | $37.75 | $41.00 | $37.75 | $40.38 | +6.95% | 5,094,800 |
| Dec 1994 | $37.50 | $39.13 | $35.88 | $37.75 | 0.00% | 3,397,900 |
| Nov 1994 | $38.75 | $40.88 | $36.38 | $37.75 | -2.89% | 5,455,800 |
| Oct 1994 | $38.50 | $40.38 | $36.25 | $38.88 | +0.97% | 6,432,000 |
| Sep 1994 | $37.00 | $39.50 | $35.50 | $38.50 | +3.36% | 4,807,900 |
| Aug 1994 | $35.50 | $37.38 | $33.50 | $37.25 | +4.20% | 3,740,800 |
| Jul 1994 | $37.25 | $37.63 | $34.13 | $35.75 | -4.03% | 2,352,100 |
| Jun 1994 | $35.88 | $38.13 | $35.63 | $37.25 | +3.11% | 3,078,300 |
| May 1994 | $35.88 | $37.75 | $33.75 | $36.13 | +0.35% | 3,501,100 |
| Apr 1994 | $38.50 | $39.75 | $35.38 | $36.00 | -7.99% | 3,505,200 |
| Mar 1994 | $38.00 | $41.13 | $36.63 | $39.13 | +3.30% | 5,704,500 |
| Feb 1994 | $38.88 | $39.88 | $36.88 | $37.88 | -2.26% | 5,250,800 |
| Jan 1994 | $41.88 | $41.88 | $37.50 | $38.75 | -7.46% | 5,024,100 |
| Dec 1993 | $39.88 | $41.88 | $38.75 | $41.88 | +6.01% | 3,304,900 |
| Nov 1993 | $38.63 | $40.25 | $37.25 | $39.50 | +2.27% | 3,489,500 |
| Oct 1993 | $35.63 | $38.88 | $35.25 | $38.63 | +8.04% | 4,303,200 |
| Sep 1993 | $35.00 | $36.13 | $33.75 | $35.75 | +2.14% | 8,990,900 |
| Aug 1993 | $34.25 | $37.88 | $33.75 | $35.00 | +1.82% | 4,777,600 |
| Jul 1993 | $37.50 | $38.13 | $33.25 | $34.38 | -8.33% | 4,517,400 |
| Jun 1993 | $38.00 | $40.00 | $37.00 | $37.50 | -1.32% | 3,968,900 |
| May 1993 | $37.88 | $38.75 | $36.00 | $38.00 | -0.65% | 2,197,800 |
| Apr 1993 | $38.25 | $39.50 | $37.00 | $38.25 | 0.00% | 3,108,700 |
| Mar 1993 | $37.00 | $40.13 | $36.50 | $38.25 | +3.03% | 3,005,900 |
| Feb 1993 | $39.75 | $40.88 | $35.00 | $37.13 | -5.71% | 2,607,000 |
| Jan 1993 | $40.13 | $40.88 | $38.50 | $39.38 | -1.25% | 2,399,100 |
| Dec 1992 | $37.38 | $41.13 | $36.38 | $39.88 | +7.05% | 3,141,700 |
| Nov 1992 | $37.00 | $37.75 | $34.38 | $37.25 | +2.05% | 3,092,100 |
| Oct 1992 | $35.50 | $36.75 | $35.13 | $36.50 | -0.68% | 2,870,400 |
| Sep 1992 | $35.50 | $36.88 | $35.13 | $36.75 | +2.80% | 1,995,100 |
| Aug 1992 | $33.50 | $35.75 | $32.00 | $35.75 | +5.93% | 1,527,700 |
| Jul 1992 | $30.75 | $34.00 | $30.63 | $33.75 | +8.87% | 2,375,700 |
| Jun 1992 | $33.13 | $34.00 | $29.88 | $31.00 | -6.65% | 3,033,500 |
| May 1992 | $34.38 | $34.50 | $32.04 | $33.21 | -3.74% | 2,965,800 |
| Apr 1992 | $30.04 | $34.50 | $30.04 | $34.50 | +14.36% | 4,942,500 |
| Mar 1992 | $29.92 | $30.42 | $28.83 | $30.17 | +0.42% | 2,687,100 |
| Feb 1992 | $28.08 | $30.29 | $27.42 | $30.04 | +7.29% | 4,533,900 |
| Jan 1992 | $29.67 | $30.54 | $27.46 | $28.00 | -6.41% | 4,695,900 |
| Dec 1991 | $27.67 | $30.08 | $27.42 | $29.92 | +7.81% | 3,224,700 |
| Nov 1991 | $29.38 | $30.71 | $27.25 | $27.75 | -5.53% | 2,886,000 |
| Oct 1991 | $30.00 | $30.92 | $29.04 | $29.38 | -2.08% | 5,637,600 |
| Sep 1991 | $29.00 | $30.83 | $28.25 | $30.00 | +3.15% | 2,967,900 |
| Aug 1991 | $28.63 | $29.46 | $27.33 | $29.08 | +1.60% | 3,016,200 |
| Jul 1991 | $25.79 | $28.83 | $25.29 | $28.63 | +11.17% | 3,619,200 |
| Jun 1991 | $24.29 | $26.00 | $24.29 | $25.75 | +6.00% | 2,452,500 |
| May 1991 | $24.25 | $25.67 | $23.67 | $24.29 | +0.52% | 2,621,700 |
| Apr 1991 | $22.33 | $25.83 | $21.75 | $24.17 | +8.01% | 4,231,200 |
| Mar 1991 | $21.38 | $22.46 | $20.25 | $22.38 | +5.09% | 3,103,200 |
| Feb 1991 | $21.04 | $23.08 | $20.83 | $21.29 | +0.20% | 2,436,000 |
| Jan 1991 | $18.83 | $21.25 | $18.17 | $21.25 | +12.33% | 3,006,600 |
| Dec 1990 | $18.00 | $19.42 | $17.96 | $18.92 | +6.82% | 2,184,000 |
| Nov 1990 | $17.25 | $18.58 | $16.92 | $17.71 | +2.41% | 2,337,900 |
| Oct 1990 | $18.75 | $20.08 | $16.58 | $17.29 | -7.78% | 5,838,300 |
| Sep 1990 | $19.00 | $19.75 | $18.29 | $18.75 | -2.60% | 2,368,200 |
| Aug 1990 | $20.04 | $20.17 | $17.88 | $19.25 | -4.15% | 4,025,700 |
| Jul 1990 | $20.13 | $22.33 | $19.67 | $20.08 | -0.82% | 4,500,300 |
| Jun 1990 | $20.42 | $20.92 | $19.54 | $20.25 | -0.41% | 2,970,000 |
| May 1990 | $19.79 | $21.08 | $18.75 | $20.33 | +2.74% | 6,606,900 |
| Apr 1990 | $18.54 | $20.04 | $18.46 | $19.79 | +6.26% | 6,064,800 |
| Mar 1990 | $17.21 | $19.04 | $16.58 | $18.63 | +9.29% | 3,118,800 |
| Feb 1990 | $16.96 | $17.92 | $16.58 | $17.04 | +0.25% | 1,515,300 |
| Jan 1990 | $17.67 | $18.21 | $16.50 | $17.00 | -4.00% | 2,006,400 |
| Dec 1989 | $17.96 | $18.67 | $17.17 | $17.71 | -0.93% | 1,779,900 |
| Nov 1989 | $16.71 | $17.92 | $16.33 | $17.88 | +7.52% | 2,143,800 |
| Oct 1989 | $17.46 | $18.17 | $15.46 | $16.63 | -3.39% | 2,753,700 |
| Sep 1989 | $18.42 | $19.00 | $16.71 | $17.21 | -6.98% | 3,576,000 |
| Aug 1989 | $16.67 | $18.50 | $16.38 | $18.50 | +11.00% | 4,356,900 |
| Jul 1989 | $15.33 | $17.17 | $15.33 | $16.67 | +11.42% | 3,504,900 |
| Jun 1989 | $16.17 | $16.63 | $14.63 | $14.96 | -7.24% | 4,576,500 |
| May 1989 | $17.17 | $17.17 | $15.63 | $16.13 | -6.30% | 3,891,600 |
| Apr 1989 | $16.33 | $17.42 | $15.92 | $17.21 | +5.36% | 8,694,600 |
| Mar 1989 | $15.92 | $16.83 | $15.25 | $16.33 | +3.16% | 2,154,300 |
| Feb 1989 | $16.33 | $16.54 | $15.38 | $15.83 | -2.81% | 7,330,800 |
| Jan 1989 | $15.33 | $17.29 | $15.17 | $16.29 | +5.68% | 3,000,000 |
| Dec 1988 | $14.46 | $15.75 | $14.17 | $15.42 | +6.32% | 3,851,100 |
| Nov 1988 | $13.21 | $14.79 | $13.21 | $14.50 | +9.09% | 3,206,100 |
| Oct 1988 | $12.88 | $13.50 | $12.63 | $13.29 | +3.13% | 3,020,700 |
| Sep 1988 | $12.72 | $12.97 | $12.44 | $12.89 | +1.53% | 1,531,800 |
| Aug 1988 | $12.82 | $13.58 | $12.67 | $12.69 | -0.87% | 1,887,300 |
| Jul 1988 | $13.06 | $13.43 | $12.36 | $12.81 | -2.12% | 1,994,400 |
| Jun 1988 | $12.67 | $13.47 | $12.50 | $13.08 | +3.29% | 2,599,200 |
| May 1988 | $12.33 | $12.67 | $11.78 | $12.67 | +3.05% | 1,873,800 |
| Apr 1988 | $11.65 | $13.17 | $11.58 | $12.29 | +5.36% | 4,231,800 |
| Mar 1988 | $11.64 | $11.89 | $11.14 | $11.67 | +0.48% | 5,057,100 |
| Feb 1988 | $10.69 | $11.83 | $10.03 | $11.61 | +8.57% | 4,041,000 |
| Jan 1988 | $11.75 | $12.61 | $10.33 | $10.69 | -8.77% | 8,442,000 |
| Dec 1987 | $10.22 | $11.94 | $9.89 | $11.72 | +14.36% | 4,076,100 |
| Nov 1987 | $11.28 | $12.53 | $10.22 | $10.25 | -9.56% | 3,241,800 |
| Oct 1987 | $14.50 | $15.39 | $9.50 | $11.33 | -21.39% | 5,767,200 |
| Sep 1987 | $14.58 | $15.22 | $13.83 | $14.42 | -0.95% | 4,334,400 |
| Aug 1987 | $14.50 | $15.54 | $14.47 | $14.56 | +0.19% | 2,635,200 |
| Jul 1987 | $13.00 | $14.92 | $13.00 | $14.53 | +11.75% | 3,526,200 |
| Jun 1987 | $13.00 | $13.86 | $12.92 | $13.00 | -0.21% | 2,650,500 |
| May 1987 | $12.51 | $13.83 | $12.03 | $13.03 | +4.11% | 3,479,400 |
| Apr 1987 | $13.43 | $14.36 | $12.33 | $12.51 | -7.11% | 5,187,600 |
| Mar 1987 | $13.97 | $14.67 | $13.22 | $13.47 | -3.58% | 4,177,800 |
| Feb 1987 | $13.32 | $14.44 | $13.26 | $13.97 | +4.90% | 3,176,100 |
| Jan 1987 | $11.42 | $13.56 | $11.42 | $13.32 | +16.24% | 4,803,300 |
| Dec 1986 | $11.58 | $12.31 | $11.42 | $11.46 | -1.32% | 3,706,200 |
| Nov 1986 | $11.26 | $12.06 | $11.17 | $11.61 | +2.70% | 2,765,700 |
| Oct 1986 | $10.32 | $11.78 | $10.22 | $11.31 | +9.56% | 4,255,200 |
| Sep 1986 | $12.22 | $12.39 | $10.31 | $10.32 | -15.18% | 4,757,400 |
| Aug 1986 | $11.28 | $12.69 | $10.90 | $12.17 | +7.88% | 3,155,400 |
| Jul 1986 | $11.72 | $12.33 | $10.76 | $11.28 | -3.56% | 3,404,700 |
| Jun 1986 | $11.86 | $12.58 | $11.39 | $11.69 | -1.64% | 3,537,900 |
| May 1986 | $9.78 | $11.89 | $9.78 | $11.89 | +21.25% | 3,015,000 |
| Apr 1986 | $9.99 | $10.44 | $8.97 | $9.81 | -1.81% | 5,030,100 |
| Mar 1986 | $9.75 | $10.15 | $9.47 | $9.99 | +3.01% | 3,912,300 |
| Feb 1986 | $9.46 | $10.00 | $9.19 | $9.69 | +2.65% | 3,687,300 |
| Jan 1986 | $9.93 | $9.93 | $8.58 | $9.44 | -5.16% | 3,726,900 |
| Dec 1985 | $9.11 | $9.96 | $9.01 | $9.96 | +9.63% | 2,449,800 |
| Nov 1985 | $8.35 | $9.28 | $8.04 | $9.08 | +8.82% | 2,997,900 |
| Oct 1985 | $7.53 | $8.46 | $7.08 | $8.35 | +11.09% | 3,861,900 |
| Sep 1985 | $7.75 | $7.78 | $7.36 | $7.51 | -2.70% | 2,718,000 |
| Aug 1985 | $7.03 | $7.76 | $7.00 | $7.72 | +9.23% | 2,403,000 |
| Jul 1985 | $7.33 | $7.71 | $7.06 | $7.07 | -3.42% | 5,296,500 |
| Jun 1985 | $6.51 | $7.56 | $6.51 | $7.32 | +11.65% | 3,532,500 |
| May 1985 | $5.89 | $6.61 | $5.64 | $6.56 | +11.85% | 2,867,400 |
| Apr 1985 | $5.92 | $6.38 | $5.72 | $5.86 | -0.94% | 3,205,800 |
| Mar 1985 | $5.53 | $5.93 | $5.39 | $5.92 | +6.77% | 2,082,600 |
| Feb 1985 | $5.42 | $5.64 | $5.38 | $5.54 | +2.31% | 5,503,500 |
| Jan 1985 | $5.06 | $5.56 | $4.90 | $5.42 | +7.73% | 9,334,800 |
| Dec 1984 | $4.85 | $5.06 | $4.85 | $5.03 | +4.02% | 3,074,400 |
| Nov 1984 | $5.00 | $5.06 | $4.81 | $4.83 | -2.79% | 1,648,800 |
| Oct 1984 | $4.97 | $5.08 | $4.47 | $4.97 | 0.00% | 8,878,500 |
| Sep 1984 | $5.03 | $5.08 | $4.82 | $4.97 | -1.11% | 1,647,000 |
| Aug 1984 | $4.07 | $5.03 | $4.07 | $5.03 | +23.97% | 3,412,800 |
| Jul 1984 | $4.40 | $4.44 | $4.06 | $4.06 | -7.89% | 2,611,800 |
| Jun 1984 | $3.90 | $4.58 | $3.90 | $4.40 | +13.21% | 8,749,800 |
| May 1984 | $4.08 | $4.18 | $3.86 | $3.89 | -4.76% | 6,825,600 |
| Apr 1984 | $4.22 | $4.25 | $4.01 | $4.08 | -3.29% | 1,944,900 |
| Mar 1984 | $4.08 | $4.26 | $4.00 | $4.22 | +3.40% | 4,077,000 |
| Feb 1984 | $4.00 | $4.14 | $3.86 | $4.08 | +2.08% | 1,422,900 |
| Jan 1984 | $4.13 | $4.17 | $3.92 | $4.00 | -3.68% | 1,841,400 |
| Dec 1983 | $4.15 | $4.19 | $4.03 | $4.15 | 0.00% | 1,566,900 |
| Nov 1983 | $4.08 | $4.33 | $4.08 | $4.15 | +2.40% | 4,789,800 |
| Oct 1983 | $3.57 | $4.11 | $3.54 | $4.06 | +13.62% | 3,084,300 |
| Sep 1983 | $3.76 | $3.93 | $3.50 | $3.57 | -4.46% | 3,654,000 |
| Aug 1983 | $3.76 | $3.92 | $3.57 | $3.74 | -0.74% | 3,406,500 |
| Jul 1983 | $4.15 | $4.18 | $3.72 | $3.76 | -9.36% | 3,786,300 |
| Jun 1983 | $3.76 | $4.22 | $3.76 | $4.15 | +10.33% | 4,347,900 |
| May 1983 | $3.82 | $3.82 | $3.71 | $3.76 | -1.81% | 3,374,100 |
| Apr 1983 | $3.74 | $3.92 | $3.65 | $3.83 | +2.60% | 2,452,500 |
| Mar 1983 | $3.63 | $4.08 | $3.53 | $3.74 | +3.06% | 3,420,000 |
| Feb 1983 | $3.32 | $3.71 | $3.31 | $3.63 | +9.21% | 3,726,000 |
| Jan 1983 | $3.26 | $3.47 | $3.21 | $3.32 | +1.27% | 1,959,300 |
| Dec 1982 | $3.21 | $3.56 | $3.08 | $3.28 | +2.17% | 3,792,600 |
| Nov 1982 | $3.22 | $3.35 | $3.06 | $3.21 | -0.43% | 3,152,700 |
| Oct 1982 | $2.72 | $3.29 | $2.72 | $3.22 | +17.17% | 9,507,600 |
| Sep 1982 | $2.78 | $2.89 | $2.72 | $2.75 | -1.00% | 5,118,300 |
| Aug 1982 | $2.78 | $2.86 | $2.56 | $2.78 | 0.00% | 2,853,900 |
| Jul 1982 | $2.61 | $2.83 | $2.61 | $2.78 | +6.95% | 5,144,400 |
| Jun 1982 | $2.64 | $2.67 | $2.53 | $2.60 | -1.58% | 699,300 |
| May 1982 | $2.74 | $2.93 | $2.61 | $2.64 | -3.06% | 1,915,200 |
| Apr 1982 | $2.85 | $2.96 | $2.57 | $2.72 | -4.39% | 1,611,000 |
| Mar 1982 | $2.94 | $3.00 | $2.63 | $2.85 | -3.30% | 2,354,400 |
| Feb 1982 | $3.00 | $3.11 | $2.94 | $2.94 | -1.85% | 2,627,100 |
| Jan 1982 | $3.31 | $3.33 | $2.92 | $3.00 | -10.00% | 3,415,500 |
| Dec 1981 | $3.11 | $3.33 | $3.06 | $3.33 | +7.14% | 2,505,600 |
| Nov 1981 | $2.97 | $3.14 | $2.78 | $3.11 | +4.67% | 2,096,100 |
| Oct 1981 | $3.00 | $3.06 | $2.85 | $2.97 | -0.93% | 2,756,700 |
| Sep 1981 | $3.15 | $3.19 | $2.90 | $3.00 | -4.85% | 3,573,900 |
| Aug 1981 | $3.33 | $3.33 | $3.08 | $3.15 | -5.42% | 3,951,000 |
| Jul 1981 | $3.63 | $3.67 | $3.13 | $3.33 | -8.05% | 5,897,700 |
| Jun 1981 | $3.81 | $3.83 | $3.56 | $3.63 | -4.75% | 2,450,700 |
| May 1981 | $3.74 | $3.86 | $3.68 | $3.81 | +1.86% | 1,390,500 |
| Apr 1981 | $3.82 | $4.11 | $3.61 | $3.74 | -2.18% | 6,157,800 |
| Mar 1981 | $3.58 | $3.93 | $3.49 | $3.82 | +6.59% | 3,935,700 |
| Feb 1981 | $3.58 | $3.81 | $3.53 | $3.58 | 0.00% | 4,659,300 |
| Jan 1981 | $3.15 | $3.72 | $3.14 | $3.58 | +13.65% | 4,237,200 |
| Dec 1980 | $3.14 | $3.22 | $3.03 | $3.15 | 0.00% | 2,777,400 |
| Nov 1980 | $2.99 | $3.44 | $2.99 | $3.15 | +6.08% | 1,485,000 |
| Oct 1980 | $3.08 | $3.10 | $2.94 | $2.97 | -4.04% | 2,967,300 |
| Sep 1980 | $3.19 | $3.33 | $3.00 | $3.10 | -3.04% | 4,365,000 |
| Aug 1980 | $3.31 | $3.43 | $3.06 | $3.19 | -3.36% | 2,635,200 |
| Jul 1980 | $3.01 | $3.49 | $2.96 | $3.31 | +9.68% | 2,187,000 |
| Jun 1980 | $3.00 | $3.22 | $2.94 | $3.01 | +0.46% | 2,835,900 |
| May 1980 | $2.69 | $3.03 | $2.65 | $3.00 | +11.34% | 3,103,200 |
| Apr 1980 | $2.61 | $2.74 | $2.54 | $2.69 | +3.19% | 1,863,000 |
| Mar 1980 | $2.72 | $2.81 | $2.58 | $2.61 | – | 1,375,200 |
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% |