Crown Holdings IncNYSE:CCK
- LAST PRICE92.8200
- TODAY'S CHANGE (%)1.8100 (1.9888%)
- Bid / Lots90.4100/ 1
- Ask / Lots95.1800/ 1
- Open / Previous Close91.6100 / 91.0100
- Day Range
- 52 Week Range
- Volume976,502
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CCK |
|---|---|---|
| 09:32 ET | 5630 | 91.5 |
| 09:33 ET | 8052 | 92.15 |
| 09:35 ET | 100 | 91.77 |
| 09:37 ET | 400 | 91.51 |
| 09:39 ET | 400 | 91.7 |
| 09:42 ET | 1200 | 92.3 |
| 09:44 ET | 2307 | 92.39 |
| 09:46 ET | 20884 | 92.85 |
| 09:48 ET | 7809 | 92.905 |
| 09:50 ET | 1802 | 92.81 |
| 09:51 ET | 10420 | 92.735 |
| 09:53 ET | 8372 | 93 |
| 09:55 ET | 2148 | 92.73 |
| 09:57 ET | 1006 | 92.82 |
| 10:00 ET | 1291 | 92.75 |
| 10:02 ET | 1560 | 92.82 |
| 10:04 ET | 2624 | 92.66 |
| 10:06 ET | 10658 | 92.7 |
| 10:08 ET | 1702 | 92.745 |
| 10:09 ET | 5961 | 92.68 |
| 10:11 ET | 3914 | 92.57 |
| 10:13 ET | 1151 | 92.44 |
| 10:15 ET | 2202 | 92.43 |
| 10:18 ET | 15427 | 92.415 |
| 10:20 ET | 3483 | 92.345 |
| 10:22 ET | 650 | 92.3 |
| 10:24 ET | 861 | 92.145 |
| 10:26 ET | 2235 | 92.375 |
| 10:27 ET | 2283 | 92.29 |
| 10:29 ET | 900 | 92.195 |
| 10:31 ET | 1212 | 92.295 |
| 10:33 ET | 4475 | 92.33 |
| 10:36 ET | 4916 | 92.29 |
| 10:38 ET | 13922 | 92.375 |
| 10:40 ET | 5019 | 92.52 |
| 10:42 ET | 400 | 92.45 |
| 10:44 ET | 1951 | 92.325 |
| 10:45 ET | 3058 | 92.4 |
| 10:47 ET | 500 | 92.385 |
| 10:49 ET | 1823 | 92.35 |
| 10:51 ET | 301 | 92.295 |
| 10:54 ET | 1021 | 92.345 |
| 10:56 ET | 303 | 92.345 |
| 10:58 ET | 1101 | 92.41 |
| 11:00 ET | 202 | 92.385 |
| 11:02 ET | 502 | 92.385 |
| 11:03 ET | 1200 | 92.295 |
| 11:05 ET | 1000 | 92.235 |
| 11:07 ET | 700 | 92.18 |
| 11:09 ET | 1669 | 92.22 |
| 11:12 ET | 300 | 92.195 |
| 11:14 ET | 1530 | 92.24 |
| 11:16 ET | 548 | 92.3 |
| 11:18 ET | 2343 | 92.145 |
| 11:20 ET | 241 | 92.145 |
| 11:21 ET | 301 | 92.14 |
| 11:23 ET | 2866 | 92.26 |
| 11:25 ET | 301 | 92.24 |
| 11:27 ET | 1082 | 92.2469 |
| 11:30 ET | 400 | 92.24 |
| 11:32 ET | 800 | 92.27 |
| 11:34 ET | 1741 | 92.2999 |
| 11:36 ET | 507 | 92.315 |
| 11:38 ET | 802 | 92.315 |
| 11:39 ET | 500 | 92.39 |
| 11:41 ET | 801 | 92.31 |
| 11:43 ET | 200 | 92.36 |
| 11:45 ET | 815 | 92.305 |
| 11:48 ET | 300 | 92.305 |
| 11:50 ET | 500 | 92.3 |
| 11:52 ET | 100 | 92.315 |
| 11:54 ET | 700 | 92.31 |
| 11:56 ET | 1239 | 92.31 |
| 11:57 ET | 1232 | 92.36 |
| 11:59 ET | 856 | 92.38 |
| 12:01 ET | 703 | 92.43 |
| 12:03 ET | 923 | 92.34 |
| 12:06 ET | 301 | 92.385 |
| 12:08 ET | 14800 | 92.5 |
| 12:10 ET | 575 | 92.5 |
| 12:12 ET | 786 | 92.485 |
| 12:14 ET | 5786 | 92.54 |
| 12:15 ET | 1536 | 92.57 |
| 12:17 ET | 500 | 92.54 |
| 12:19 ET | 101 | 92.54 |
| 12:21 ET | 1400 | 92.495 |
| 12:24 ET | 600 | 92.495 |
| 12:26 ET | 1316 | 92.59 |
| 12:28 ET | 4770 | 92.725 |
| 12:30 ET | 200 | 92.735 |
| 12:32 ET | 3515 | 92.75 |
| 12:33 ET | 900 | 92.77 |
| 12:35 ET | 9639 | 92.74 |
| 12:37 ET | 201 | 92.715 |
| 12:39 ET | 800 | 92.7 |
| 12:42 ET | 700 | 92.7 |
| 12:44 ET | 4510 | 92.695 |
| 12:46 ET | 1500 | 92.645 |
| 12:48 ET | 1100 | 92.7 |
| 12:50 ET | 446 | 92.75 |
| 12:51 ET | 800 | 92.67 |
| 12:53 ET | 1001 | 92.6675 |
| 12:55 ET | 6722 | 92.76 |
| 12:57 ET | 1210 | 92.7 |
| 01:00 ET | 302 | 92.7 |
| 01:02 ET | 760 | 92.78 |
| 01:04 ET | 300 | 92.78 |
| 01:06 ET | 600 | 92.76 |
| 01:08 ET | 517 | 92.75 |
| 01:09 ET | 1710 | 92.86 |
| 01:11 ET | 400 | 92.795 |
| 01:13 ET | 200 | 92.795 |
| 01:15 ET | 500 | 92.85 |
| 01:18 ET | 200 | 92.79 |
| 01:20 ET | 804 | 92.87 |
| 01:22 ET | 1758 | 92.89 |
| 01:24 ET | 900 | 92.91 |
| 01:26 ET | 100 | 92.905 |
| 01:27 ET | 999 | 92.94 |
| 01:29 ET | 500 | 92.94 |
| 01:31 ET | 500 | 92.935 |
| 01:33 ET | 500 | 92.94 |
| 01:36 ET | 1156 | 92.85 |
| 01:38 ET | 500 | 92.855 |
| 01:40 ET | 301 | 92.855 |
| 01:42 ET | 200 | 92.855 |
| 01:44 ET | 1449 | 92.76 |
| 01:45 ET | 1001 | 92.745 |
| 01:47 ET | 2853 | 92.75 |
| 01:49 ET | 1102 | 92.82 |
| 01:51 ET | 859 | 92.76 |
| 01:54 ET | 1315 | 92.645 |
| 01:56 ET | 501 | 92.69 |
| 01:58 ET | 1869 | 92.735 |
| 02:00 ET | 780 | 92.75 |
| 02:02 ET | 3216 | 92.83 |
| 02:03 ET | 601 | 92.795 |
| 02:05 ET | 300 | 92.83 |
| 02:07 ET | 14276 | 92.7 |
| 02:09 ET | 2100 | 92.73 |
| 02:12 ET | 2502 | 92.715 |
| 02:14 ET | 1101 | 92.745 |
| 02:16 ET | 300 | 92.75 |
| 02:18 ET | 5977 | 92.705 |
| 02:20 ET | 200 | 92.695 |
| 02:21 ET | 500 | 92.705 |
| 02:23 ET | 1100 | 92.76 |
| 02:25 ET | 101 | 92.765 |
| 02:27 ET | 570 | 92.76 |
| 02:30 ET | 3359 | 92.865 |
| 02:32 ET | 300 | 92.85 |
| 02:34 ET | 2357 | 92.93 |
| 02:36 ET | 2384 | 92.93 |
| 02:38 ET | 600 | 92.965 |
| 02:39 ET | 3184 | 92.98 |
| 02:41 ET | 1466 | 92.945 |
| 02:43 ET | 501 | 92.94 |
| 02:45 ET | 1421 | 92.92 |
| 02:48 ET | 1788 | 92.955 |
| 02:50 ET | 4214 | 92.93 |
| 02:52 ET | 1262 | 92.92 |
| 02:54 ET | 1330 | 92.88 |
| 02:56 ET | 1694 | 92.89 |
| 02:57 ET | 2885 | 92.81 |
| 02:59 ET | 725 | 92.76 |
| 03:01 ET | 1870 | 92.65 |
| 03:03 ET | 1765 | 92.625 |
| 03:06 ET | 2285 | 92.535 |
| 03:08 ET | 1124 | 92.545 |
| 03:10 ET | 790 | 92.58 |
| 03:12 ET | 1660 | 92.6 |
| 03:14 ET | 1437 | 92.58 |
| 03:15 ET | 2558 | 92.555 |
| 03:17 ET | 1604 | 92.615 |
| 03:19 ET | 1621 | 92.65 |
| 03:21 ET | 1100 | 92.57 |
| 03:24 ET | 1267 | 92.57 |
| 03:26 ET | 2626 | 92.54 |
| 03:28 ET | 1575 | 92.52 |
| 03:30 ET | 2642 | 92.49 |
| 03:32 ET | 2056 | 92.51 |
| 03:33 ET | 5053 | 92.49 |
| 03:35 ET | 2793 | 92.45 |
| 03:37 ET | 2242 | 92.475 |
| 03:39 ET | 2068 | 92.48 |
| 03:42 ET | 4471 | 92.47 |
| 03:44 ET | 1751 | 92.485 |
| 03:46 ET | 3067 | 92.525 |
| 03:48 ET | 3534 | 92.58 |
| 03:50 ET | 5625 | 92.58 |
| 03:51 ET | 7614 | 92.73 |
| 03:53 ET | 9697 | 92.86 |
| 03:55 ET | 12224 | 92.83 |
| 03:57 ET | 23981 | 92.76 |
| 04:00 ET | 262454 | 92.82 |
Nov 19, 2024
First Aluminium Coils from Constellium's New Recycling Center in Neuf-Brisach Qualified by Crown, from 8:00AM ET on Tuesday Nov 19, 2024 by Dow Jones
8:00AM ET on Tuesday Nov 19, 2024 by Dow Jones
Oct 24, 2024
Press Release: CROWN HOLDINGS, INC. DECLARES QUARTERLY DIVIDEND, from 4:05PM ET on Thursday Oct 24, 2024 by Dow Jones
4:05PM ET on Thursday Oct 24, 2024 by Dow JonesCROWN HOLDINGS, INC. DECLARES QUARTERLY DIVIDEND, from 4:05PM ET on Thursday Oct 24, 2024 by Dow Jones
4:05PM ET on Thursday Oct 24, 2024 by Dow Jones
Oct 23, 2024
DJ Crown Holdings Is Maintained at Outperform by RBC Capital, from 2:54PM ET on Wednesday Oct 23, 2024 by Dow Jones
2:54PM ET on Wednesday Oct 23, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Crown Holdings Inc | 10.9B | 114.3x | +2.87% |
Berry Global Group Inc | 8.1B | 16.3x | +7.87% |
Stora Enso Oyj | 7.7B | -87.8x | --- |
Amcor PLC | 15.1B | 19.8x | +6.82% |
Avery Dennison Corp | 16.0B | 24.3x | +3.13% |
Ball Corp | 18.2B | 33.2x | +9.07% |
Company Information
Crown Holdings, Inc. designs, manufactures and sells packaging products for consumer goods and industrial products. The Company's segments include Americas Beverage, European Beverage, Asia Pacific, Transit Packaging and Other. The Americas Beverage segment manufactures infinitely recyclable aluminum beverage cans and ends, glass bottles, steel crowns and aluminum caps. The European Beverage segment manufactures infinitely recyclable aluminum beverage cans and ends in Europe, the Middle East and North Africa. The Asia Pacific segment consists of beverage can and non-beverage can operations, primarily food cans and specialty packaging. The Transit Packaging segment includes its worldwide automation and equipment technologies, protective packaging solutions and steel and plastic consumables. The Company's Other segments include its food can, aerosol can and closures businesses in North America, and beverage tooling and equipment operations in the United States and the United Kingdom.
Contact Information
- Headquarters
- 14025 Riveredge Drive, Suite 300TAMPA, FL, United States 33637
- Phone
- 215-698-5100
- Fax
- ---
Executives
- Chairman of the Board, President, Chief Executive Officer
- Timothy Donahue
- Chief Financial Officer, Senior Vice President
- Kevin Clothier
- President - Asia Pacific Division
- Carlos Baila
- President - Transit Packaging Division
- Matthew Madeksza
- President - Americas Division
- Djalma Novaes
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $10.9B |
|---|---|
Revenue (TTM) | $11.8B |
Shares Outstanding | 119.6M |
Dividend Yield | 1.08% |
Annual Dividend Rate | 1.0000 USD |
Ex-Dividend Date | 11-14-24 |
Pay Date | 11-27-24 |
Beta | 0.84 |
EPS | $0.81 |
Book Value | $19.98 |
P/E Ratio | 114.3x |
Price/Sales (TTM) | 0.9 |
Price/Cash Flow (TTM) | 15.1x |
Operating Margin | 11.28% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
