Loading the section
Closing prices for 09 October 2026
Next earnings report: 19 October 2026, after market close · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Crown Holdings, Inc. trades on NYSE under the ticker CCK. The company belongs to the Industrials sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks CCK has traded between 89.21 $ and 122.91 $. As of 09 October 2026 the price stood 56.53 % of the way from the 52-week low to the high.
Over one year CCK shares rose 17.78 %; over six months they rose 1.22 %. Volatility over 90 days is 23.65 %. Dividends are not included: this is price change only, as of 09 October 2026.
CCK trades at a price-to-earnings ratio of 18.0, below the sector median of 26.0. Price to sales is 1.0, below the sector median of 1.3. Price to book is 4.2, above the sector median of 2.6. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 109.00 | 109.26 | 107.72 | 108.26 | 609,330 |
| 08 October 2026 | 106.64 | 109.01 | 106.64 | 108.88 | 752,800 |
| 07 October 2026 | 106.92 | 107.72 | 106.73 | 107.10 | 764,200 |
| 06 October 2026 | 106.85 | 108.31 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Crown Holdings makes aluminium beverage cans and steel containers for food.
A can is an undifferentiated product, so plants are built next to filling lines: hauling empty containers is expensive. Contracts run for years, the metal price is passed through, and the company earns on converting metal into a product and on capacity utilisation.
A substantial share of revenue comes from Europe and emerging markets, where canned drink consumption grows faster than in mature ones. The industry is closing surplus lines so as not to depress prices. Risks: beverage demand, energy costs, currency rates and debt. A separate line is aerosol cans and closures, where competitors are fewer and sealing requirements higher. The company pays a small dividend and buys back stock actively.
Address:14025 RIVEREDGE DRIVE, SUITE 300, TAMPA, FL, 33637, US
Crown Holdings, Inc. reported revenue of 12.7B $ and net income of 686M $ over the last four quarters. Net margin is 5.39 %. Revenue changed by +7.00 % year over year. Earnings per share are 6.29 $. Market capitalisation is 12.3B $.
CCK has a return on equity of 23.52 %, above the sector median of 5.92 %. Return on assets is 4.80 %, above the sector median of 2.51 %. Operating margin is 12.19 %, above the sector median of 4.32 %.
| 4.2B |
| LRCXLam Research Corporation | 318.84 | −0.55 % | 2.6B |
| ASMLASML Holding N.V. | 1,784 | +0.79 % | 2.3B |
| VVisa Inc. | 385.22 | +2.70 % | 2.2B |
| CATCaterpillar, Inc. | 800.47 | +0.54 % | 1.9B |
| 106.22 |
| 107.69 |
| 802,000 |
| 05 October 2026 | 105.38 | 107.53 | 104.53 | 106.58 | 984,300 |
| 02 October 2026 | 106.84 | 107.00 | 105.64 | 106.05 | 772,900 |
| 01 October 2026 | 105.15 | 106.27 | 103.39 | 106.19 | 819,300 |
| 30 September 2026 | 106.59 | 106.88 | 105.34 | 105.41 | 930,400 |
| 29 September 2026 | 107.24 | 107.84 | 106.01 | 106.35 | 889,700 |
| 28 September 2026 | 107.38 | 108.80 | 106.64 | 107.47 | 1M |
| 25 September 2026 | 106.24 | 108.50 | 105.62 | 108.06 | 1M |
| 24 September 2026 | 109.64 | 110.00 | 105.42 | 105.70 | 2M |
| 23 September 2026 | 109.50 | 111.18 | 108.98 | 109.73 | 1M |
| 22 September 2026 | 110.22 | 110.75 | 108.84 | 109.64 | 1M |
| 21 September 2026 | 110.10 | 110.20 | 108.30 | 108.73 | 1M |
| 18 September 2026 | 111.23 | 111.23 | 109.07 | 109.20 | 2M |
| 17 September 2026 | 113.36 | 114.28 | 110.24 | 110.56 | 1M |
| 16 September 2026 | 113.03 | 113.69 | 111.57 | 112.17 | 995,200 |
| 15 September 2026 | 112.50 | 112.58 | 111.40 | 112.33 | 625,200 |
| 14 September 2026 | 113.02 | 113.61 | 112.00 | 112.37 | 727,700 |