Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	99.87	98.26	98.8	99.49	626700.0	99.49
2021-02-12	99.45	96.8	96.84	98.96	702900.0	98.96
2021-02-11	99.75	95.32	98.48	96.7	1144900.0	96.7
2021-02-10	101.95	96.72	98.86	98.05	2229800.0	98.05
2021-02-09	93.99	92.41	93.47	92.73	612300.0	92.73
2021-02-08	94.2	92.72	93.11	93.69	624600.0	93.69
2021-02-05	92.97	90.99	91.7	92.75	966500.0	92.75
2021-02-04	92.14	90.32	92.11	90.86	840500.0	90.86
2021-02-03	93.12	91.49	92.69	91.78	620200.0	91.78
2021-02-02	93.86	92.44	92.75	92.61	751700.0	92.61
2021-02-01	91.92	89.07	91.24	91.82	1014600.0	91.82
2021-01-29	90.63	88.23	89.33	90.15	837800.0	90.15
2021-01-28	90.81	87.08	87.14	90.28	2974600.0	90.28
2021-01-27	91.75	85.65	91.75	86.0	1848800.0	86.0
2021-01-26	94.32	92.73	93.48	93.23	1574400.0	93.23
2021-01-25	93.45	89.27	92.9	92.99	2021200.0	92.99
2021-01-22	94.29	90.86	94.25	93.74	1366800.0	93.74
2021-01-21	95.65	94.35	95.62	94.58	691900.0	94.58
2021-01-20	96.23	92.56	94.33	95.72	806500.0	95.72
2021-01-19	96.29	93.6	95.81	93.78	801200.0	93.78
2021-01-15	96.27	93.87	95.2	95.2	1250400.0	95.2
2021-01-14	98.66	95.51	98.37	95.75	757400.0	95.75
2021-01-13	99.09	97.48	98.7	98.39	718500.0	98.39
2021-01-12	99.99	98.4	99.76	98.78	644200.0	98.78
2021-01-11	100.51	98.5	98.62	100.04	623800.0	100.04
2021-01-08	101.4	98.1	101.3	99.65	659800.0	99.65
2021-01-07	101.37	99.49	101.37	100.77	729500.0	100.77
2021-01-06	101.14	97.99	98.05	100.25	609600.0	100.25
2021-01-05	98.42	96.72	97.33	97.44	480500.0	97.44
2021-01-04	100.85	97.06	100.32	97.27	938300.0	97.27
2020-12-31	100.58	98.52	99.4	100.2	507500.0	100.2
2020-12-30	100.42	98.16	99.0	99.84	515600.0	99.84
2020-12-29	99.0	97.75	97.99	98.18	495700.0	98.18
2020-12-28	99.51	97.31	98.96	97.66	411100.0	97.66
2020-12-24	98.85	97.2	97.25	98.6	346100.0	98.6
2020-12-23	97.87	96.63	97.36	96.96	438800.0	96.96
2020-12-22	98.2	97.17	97.39	97.35	727100.0	97.35
2020-12-21	98.16	94.59	95.33	97.69	728400.0	97.69
2020-12-18	98.59	96.0	98.3	96.29	1434700.0	96.29
2020-12-17	98.42	97.05	98.0	98.08	836200.0	98.08
2020-12-16	98.84	97.0	98.66	97.29	636000.0	97.29
2020-12-15	98.86	96.48	96.73	98.38	728000.0	98.38
2020-12-14	97.79	94.95	97.64	95.19	664600.0	95.19
2020-12-11	97.22	95.98	96.48	96.8	903300.0	96.8
2020-12-10	97.77	96.56	96.7	97.34	773700.0	97.34
2020-12-09	99.19	95.74	98.75	97.1	804900.0	97.1
2020-12-08	98.77	97.5	97.74	98.24	530300.0	98.24
2020-12-07	98.76	97.77	97.97	98.26	395600.0	98.26
2020-12-04	98.5	97.05	97.05	98.25	552500.0	98.25
2020-12-03	97.72	96.09	96.31	96.61	701200.0	96.61
2020-12-02	97.81	95.67	97.61	96.7	1070600.0	96.7
2020-12-01	99.43	94.86	95.88	98.32	1392400.0	98.32
2020-11-30	95.89	93.93	95.55	94.25	1131600.0	94.25
2020-11-27	96.35	94.47	95.71	95.56	308800.0	95.56
2020-11-25	97.12	95.1	96.67	95.81	467500.0	95.81
2020-11-24	98.0	96.25	96.7	96.76	658200.0	96.76
2020-11-23	98.35	95.56	97.0	95.77	750300.0	95.77
2020-11-20	97.04	95.38	96.45	96.28	566200.0	96.28
2020-11-19	96.68	94.77	95.26	96.23	466600.0	96.23
2020-11-18	97.08	95.39	95.97	95.65	933200.0	95.65
2020-11-17	95.85	94.62	94.97	95.59	719200.0	95.59
2020-11-16	96.55	94.46	96.13	95.31	678800.0	95.31
2020-11-13	95.44	94.09	94.54	95.11	434400.0	95.11
2020-11-12	94.13	92.26	94.07	93.89	595800.0	93.89
2020-11-11	94.84	93.06	94.84	94.34	734500.0	94.34
2020-11-10	94.86	90.66	91.19	94.18	931800.0	94.18
2020-11-09	99.86	90.98	97.95	91.35	1319900.0	91.35
2020-11-06	96.37	94.31	95.53	95.13	721400.0	95.13
2020-11-05	96.96	94.57	95.0	95.37	1001800.0	95.37
2020-11-04	95.36	90.71	92.59	93.57	1081500.0	93.57
2020-11-03	92.5	90.0	90.41	92.26	974800.0	92.26
2020-11-02	89.8	87.06	87.07	89.56	1008900.0	89.56
2020-10-30	87.71	84.78	86.86	85.8	1045900.0	85.8
2020-10-29	88.36	85.58	85.58	87.21	834700.0	87.21
2020-10-28	87.23	84.9	86.04	85.73	1024300.0	85.73
2020-10-27	89.54	87.02	87.94	87.86	813600.0	87.86
2020-10-26	89.96	87.09	89.46	88.2	772500.0	88.2
2020-10-23	93.27	90.04	92.35	90.38	1043800.0	90.38
2020-10-22	92.09	88.77	90.25	91.44	2145100.0	91.44
2020-10-21	90.88	87.05	87.95	90.18	2105000.0	90.18
2020-10-20	90.22	86.47	87.58	87.0	2222300.0	87.0
2020-10-19	84.2	81.75	83.83	82.16	1227500.0	82.16
2020-10-16	84.34	82.85	83.26	83.26	1476700.0	83.26
2020-10-15	82.8	79.9	80.68	82.45	1161300.0	82.45
2020-10-14	82.88	81.83	82.24	81.9	1011600.0	81.9
2020-10-13	82.17	80.74	81.48	81.81	698700.0	81.81
2020-10-12	82.39	81.49	82.28	81.7	765300.0	81.7
2020-10-09	83.12	81.55	82.5	81.65	681700.0	81.65
2020-10-08	82.29	80.25	80.61	82.2	841900.0	82.2
2020-10-07	80.35	78.94	79.33	80.04	673200.0	80.04
2020-10-06	79.19	77.96	78.64	78.08	962000.0	78.08
2020-10-05	79.33	77.39	77.39	78.64	943500.0	78.64
2020-10-02	77.32	74.24	74.63	76.71	513300.0	76.71
2020-10-01	78.01	75.79	77.22	75.98	832500.0	75.98
2020-09-30	77.53	76.28	76.72	76.86	737400.0	76.86
2020-09-29	76.85	75.66	76.61	76.36	669500.0	76.36
2020-09-28	77.11	75.53	75.81	76.36	762900.0	76.36
2020-09-25	75.36	72.84	73.34	74.81	616600.0	74.81
2020-09-24	74.96	72.12	72.72	73.84	775600.0	73.84
2020-09-23	75.3	73.0	74.49	73.15	908100.0	73.15
2020-09-22	74.54	73.22	73.22	74.25	643100.0	74.25
2020-09-21	73.91	71.92	73.71	73.16	804400.0	73.16
2020-09-18	76.36	74.35	76.36	75.23	1496700.0	75.23
2020-09-17	76.36	74.05	75.51	76.16	777700.0	76.16
2020-09-16	77.77	75.88	76.82	76.51	805200.0	76.51
2020-09-15	77.08	75.61	76.15	75.74	546500.0	75.74
2020-09-14	76.49	75.49	76.23	75.74	815800.0	75.74
2020-09-11	75.68	74.43	74.93	75.54	663400.0	75.54
2020-09-10	76.48	74.21	75.7	74.56	556700.0	74.56
2020-09-09	75.75	74.47	75.01	75.5	946000.0	75.5
2020-09-08	76.49	74.28	76.49	74.41	774700.0	74.41
2020-09-04	78.87	75.5	78.87	77.35	676500.0	77.35
2020-09-03	80.04	76.88	80.0	78.11	598000.0	78.11
2020-09-02	80.54	78.2	78.65	80.19	657200.0	80.19
2020-09-01	78.78	76.31	76.93	78.38	674600.0	78.38
2020-08-31	77.48	76.68	77.3	76.85	551000.0	76.85
2020-08-28	77.49	76.12	76.96	77.19	750200.0	77.19
2020-08-27	78.02	76.94	77.07	76.97	494700.0	76.97
2020-08-26	77.3	74.78	75.38	76.95	496300.0	76.95
2020-08-25	75.57	74.66	75.5	75.31	536300.0	75.31
2020-08-24	75.97	75.08	75.48	75.43	964800.0	75.43
2020-08-21	75.12	73.7	73.83	74.97	511000.0	74.97
2020-08-20	74.76	73.6	73.97	74.36	452400.0	74.36
2020-08-19	76.07	74.43	75.65	74.48	493900.0	74.48
2020-08-18	76.47	75.24	76.2	75.44	425100.0	75.44
2020-08-17	77.09	76.12	76.62	76.28	427600.0	76.28
2020-08-14	77.18	75.88	75.88	76.36	579200.0	76.36
2020-08-13	76.87	74.81	74.83	76.83	1070800.0	76.83
2020-08-12	75.45	73.96	74.12	75.15	797600.0	75.15
2020-08-11	74.99	73.47	74.45	73.55	662000.0	73.55
2020-08-10	74.55	73.63	74.06	73.82	585600.0	73.82
2020-08-07	74.15	72.88	73.15	74.15	627800.0	74.15
2020-08-06	73.74	72.35	73.11	73.56	700000.0	73.56
2020-08-05	74.04	72.94	72.94	73.14	616100.0	73.14
2020-08-04	73.4	72.08	72.5	72.62	683200.0	72.62
2020-08-03	72.81	71.16	72.0	72.57	770200.0	72.57
2020-07-31	72.11	70.51	71.88	71.58	844300.0	71.58
2020-07-30	72.07	70.83	71.54	72.0	431400.0	72.0
2020-07-29	72.76	71.1	71.46	72.35	765600.0	72.35
2020-07-28	72.48	70.8	72.18	70.89	720300.0	70.89
2020-07-27	72.57	70.23	70.69	72.42	696100.0	72.42
2020-07-24	71.14	70.18	70.88	70.7	963600.0	70.7
2020-07-23	71.99	70.48	70.77	70.88	1005600.0	70.88
2020-07-22	72.0	70.1	71.95	70.75	969800.0	70.75
2020-07-21	71.94	68.0	71.82	70.69	2323500.0	70.69
2020-07-20	70.04	68.05	68.05	69.62	1118600.0	69.62
2020-07-17	68.63	67.22	67.4	68.26	831000.0	68.26
2020-07-16	67.61	66.42	67.4	67.07	1066000.0	67.07
2020-07-15	70.31	64.92	69.73	67.1	2464700.0	67.1
2020-07-14	68.81	66.1	66.34	68.76	917800.0	68.76
2020-07-13	68.36	66.15	67.96	66.32	876600.0	66.32
2020-07-10	67.37	65.19	65.19	67.34	955300.0	67.34
2020-07-09	67.03	64.7	66.94	65.29	836700.0	65.29
2020-07-08	67.44	65.78	66.74	66.7	1226900.0	66.7
2020-07-07	66.95	65.65	66.38	66.52	715200.0	66.52
2020-07-06	68.46	66.38	68.21	66.78	702300.0	66.78
2020-07-02	67.32	65.77	66.3	66.92	955800.0	66.92
2020-07-01	65.88	64.91	65.33	65.48	1228400.0	65.48
2020-06-30	65.62	64.39	64.69	65.13	1338300.0	65.13
2020-06-29	65.42	63.76	64.21	64.95	997800.0	64.95
2020-06-26	63.97	61.56	62.8	63.7	2486800.0	63.7
2020-06-25	62.93	61.0	61.81	62.93	992900.0	62.93
2020-06-24	64.39	62.25	64.39	62.29	843400.0	62.29
2020-06-23	66.37	64.91	66.32	64.94	831000.0	64.94
2020-06-22	65.68	64.23	65.53	65.47	963200.0	65.47
2020-06-19	66.89	65.12	66.68	65.67	1055800.0	65.67
2020-06-18	66.3	65.04	65.22	65.56	729300.0	65.56
2020-06-17	67.64	65.64	67.31	65.8	673700.0	65.8
2020-06-16	68.74	66.53	68.5	67.08	1050200.0	67.08
2020-06-15	66.51	62.51	63.48	65.92	977200.0	65.92
2020-06-12	65.92	63.59	65.38	65.23	1174400.0	65.23
2020-06-11	66.26	63.0	65.54	63.02	1477500.0	63.02
2020-06-10	68.22	66.44	68.21	66.99	1198600.0	66.99
2020-06-09	69.73	68.2	69.7	68.23	627000.0	68.23
2020-06-08	71.19	69.94	70.09	70.81	740500.0	70.81
2020-06-05	72.12	69.87	71.37	69.91	1067200.0	69.91
2020-06-04	69.53	67.78	68.16	69.52	964400.0	69.52
2020-06-03	69.39	67.98	68.26	68.53	967100.0	68.53
2020-06-02	67.73	66.28	67.0	67.34	1414800.0	67.34
2020-06-01	66.94	65.03	65.35	66.76	1607400.0	66.76
2020-05-29	66.53	64.22	66.15	65.43	1372800.0	65.43
2020-05-28	67.22	66.12	66.75	66.48	933700.0	66.48
2020-05-27	66.55	64.74	65.94	66.1	938900.0	66.1
2020-05-26	65.46	63.66	63.87	64.84	1076200.0	64.84
2020-05-22	62.52	61.25	61.97	62.08	441300.0	62.08
2020-05-21	63.7	61.95	63.22	62.12	720500.0	62.12
2020-05-20	63.9	62.68	63.36	62.94	704100.0	62.94
2020-05-19	63.62	61.99	62.39	62.61	1003800.0	62.61
2020-05-18	63.18	61.11	61.6	62.7	1737400.0	62.7
2020-05-15	59.79	58.1	59.19	59.38	1054200.0	59.38
2020-05-14	60.23	55.85	56.39	60.12	1533800.0	60.12
2020-05-13	59.16	56.2	59.11	57.25	1865000.0	57.25
2020-05-12	61.37	59.42	60.92	59.42	924800.0	59.42
2020-05-11	62.59	60.72	62.23	60.73	850700.0	60.73
2020-05-08	64.21	62.59	63.38	63.07	737700.0	63.07
2020-05-07	64.07	61.53	62.04	62.46	1082100.0	62.46
2020-05-06	63.23	61.21	63.0	61.33	892200.0	61.33
2020-05-05	63.68	62.31	63.07	62.53	1611000.0	62.53
2020-05-04	63.03	61.05	61.94	62.69	800200.0	62.69
2020-05-01	63.28	60.83	63.17	62.52	1457500.0	62.52
2020-04-30	65.19	62.93	63.98	64.41	1266300.0	64.41
2020-04-29	65.7	63.86	64.31	65.13	1301100.0	65.13
2020-04-28	65.24	62.58	64.55	62.98	1449100.0	62.98
2020-04-27	63.8	59.82	60.13	63.31	1231900.0	63.31
2020-04-24	60.6	58.51	60.15	59.22	1098700.0	59.22
2020-04-23	60.72	59.21	59.9	59.33	944400.0	59.33
2020-04-22	60.86	59.15	60.1	59.59	1312600.0	59.59
2020-04-21	64.59	59.03	62.84	59.48	2618500.0	59.48
2020-04-20	62.0	60.2	61.13	61.28	1562500.0	61.28
2020-04-17	63.22	61.91	62.16	62.9	1037800.0	62.9
2020-04-16	61.35	58.76	61.35	60.61	981200.0	60.61
2020-04-15	61.69	59.89	60.84	61.09	1330200.0	61.09
2020-04-14	63.16	60.65	61.92	62.48	1817300.0	62.48
2020-04-13	62.51	60.03	61.96	61.06	751900.0	61.06
2020-04-09	63.83	60.5	60.82	62.2	1576500.0	62.2
2020-04-08	60.27	56.27	57.3	59.82	1470600.0	59.82
2020-04-07	61.12	56.3	59.6	56.5	1314400.0	56.5
2020-04-06	58.48	55.05	55.2	57.15	1908000.0	57.15
2020-04-03	55.18	51.46	54.28	52.66	1206300.0	52.66
2020-04-02	57.5	53.71	55.06	55.0	1539000.0	55.0
2020-04-01	57.43	54.42	55.57	55.1	1961900.0	55.1
2020-03-31	59.62	57.17	58.67	58.04	2091500.0	58.04
2020-03-30	58.79	56.27	57.86	58.52	1303700.0	58.52
2020-03-27	58.27	55.57	56.11	57.24	1753100.0	57.24
2020-03-26	58.23	53.61	54.38	58.06	2410800.0	58.06
2020-03-25	57.09	50.01	53.11	54.06	1905800.0	54.06
2020-03-24	53.29	45.93	46.4	52.74	2445900.0	52.74
2020-03-23	46.8	42.97	46.02	43.69	1939500.0	43.69
2020-03-20	52.16	46.69	50.56	46.96	2393900.0	46.96
2020-03-19	51.09	46.3	48.28	50.38	1986500.0	50.38
2020-03-18	50.76	44.87	47.26	48.99	2462000.0	48.99
2020-03-17	52.2	46.65	50.37	50.33	3487700.0	50.33
2020-03-16	55.15	48.77	50.27	48.96	2402600.0	48.96
2020-03-13	59.85	55.51	57.29	59.85	2013500.0	59.85
2020-03-12	58.84	53.01	56.49	54.44	3214900.0	54.44
2020-03-11	65.22	60.43	65.14	61.47	1816300.0	61.47
2020-03-10	66.57	63.08	65.77	66.56	2666000.0	66.56
2020-03-09	68.59	63.68	68.58	64.0	1869900.0	64.0
2020-03-06	73.2	70.65	72.72	73.11	2367500.0	73.11
2020-03-05	75.58	73.03	75.22	74.48	1680700.0	74.48
2020-03-04	76.84	75.32	75.78	76.64	1474600.0	76.64
2020-03-03	76.16	72.89	74.25	74.46	1547100.0	74.46
2020-03-02	74.25	70.75	71.06	74.21	1750300.0	74.21
2020-02-28	71.9	67.06	68.42	70.5	2026300.0	70.5
2020-02-27	73.47	70.04	73.47	70.24	1355700.0	70.24
2020-02-26	76.8	74.42	75.6	74.52	749400.0	74.52
2020-02-25	78.26	74.89	77.8	75.14	952700.0	75.14
2020-02-24	78.06	76.68	77.64	77.75	665400.0	77.75
2020-02-21	79.43	78.24	78.41	79.19	640100.0	79.19
2020-02-20	79.71	78.36	78.67	78.89	833500.0	78.89
2020-02-19	80.36	78.95	80.15	78.96	671300.0	78.96
2020-02-18	79.89	79.18	79.78	79.75	639700.0	79.75

名前	Crown Holdings Inc.
ティッカー	CCK
国	United States
上場年	nan
セクター	Consumer Durables

Crown Holdings Inc.のデータ

Crown Holdings Inc.の基本情報

Crown Holdings Inc.の過去1年の値動き