CCK: Crown Holdings Inc.

As of Friday, April 26th, 2024

$ 80.59

+0.81 +1.02%

Open: 80.82
High: 81.29
Low: 80.00
Volume: 1,903,724
Previous Close on Thursday, April 25th, 2024

$ 79.78

+0.95 +1.21%

Open: 78.41
High: 79.98
Low: 78.16
Volume: 1,586,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 80.82 81.29 80.00 80.59 1,903,724 +0.81 +1.02
2024-04-25 78.41 79.98 78.16 79.78 1,586,419 +0.95 +1.21
2024-04-24 78.34 79.18 77.90 78.83 1,492,159 +0.23 +0.29
2024-04-23 78.80 80.58 78.55 78.60 1,154,863 -0.83 -1.04
2024-04-22 78.00 79.68 77.12 79.43 994,606 +1.76 +2.27
2024-04-19 76.43 77.87 76.15 77.67 1,084,330 +0.75 +0.98
2024-04-18 76.76 77.07 76.15 76.92 593,025 +0.49 +0.64
2024-04-17 76.87 77.02 76.04 76.43 874,312 -0.55 -0.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.29
On 2024-04-26		 77.12
On 2024-04-22		 2.92 3.76 80.58
On 2024-04-23		 77.90
On 2024-04-24		 -3.33 79.45
10D 81.29
On 2024-04-26		 75.28
On 2024-04-15		 3.28 4.24 78.71
On 2024-04-15		 75.75
On 2024-04-16		 -3.77 78.14
20D 81.29
On 2024-04-26		 75.28
On 2024-04-15		 1.33 1.68 80.57
On 2024-04-09		 75.28
On 2024-04-15		 -6.57 78.25
WTD 81.29
On 2024-04-26		 77.12
On 2024-04-22		 2.92 3.76 80.58
On 2024-04-23		 77.90
On 2024-04-24		 -3.33 79.45
MTD 81.29
On 2024-04-26		 75.28
On 2024-04-15		 1.33 1.68 80.57
On 2024-04-09		 75.28
On 2024-04-15		 -6.57 78.25
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

80.59 +0.81 +1.02 1,903,724