CCK: Crown Holdings Inc.

As of Friday, July 10th, 2026

$ 111.47

+1.76 +1.60%

Open: 110.26
High: 112.31
Low: 109.59
Volume: 780,308
Previous Close on Thursday, July 9th, 2026

$ 109.71

+0.46 +0.42%

Open: 110.17
High: 111.06
Low: 108.81
Volume: 899,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 110.26 112.31 109.59 111.47 780,308 +1.76 +1.60
2026-07-09 110.17 111.06 108.81 109.71 899,953 +0.46 +0.42
2026-07-08 111.58 111.61 108.22 109.25 997,368 -3.23 -2.87
2026-07-07 113.83 115.18 112.32 112.48 1,237,662 -0.80 -0.71
2026-07-06 112.62 113.36 110.76 113.28 968,302 -0.01 -0.01
2026-07-02 112.02 113.32 111.53 113.29 1,151,642 +1.92 +1.72
2026-07-01 111.00 112.22 108.50 111.37 924,011 -0.45 -0.40
2026-06-30 110.56 112.80 110.15 111.82 958,491 +0.70 +0.63
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 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -1.82 -1.61 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -6.04 111.24
10D 115.18
On 2026-07-07		 108.22
On 2026-07-08		 1.46 1.33 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -6.04 111.44
20D 115.18
On 2026-07-07		 95.75
On 2026-06-11		 16.02 16.78 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -6.04 107.22
WTD 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -1.82 -1.61 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -6.04 111.24
MTD 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -0.35 -0.31 115.18
On 2026-07-07		 108.22
On 2026-07-08		 -6.04 111.55
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

111.47 +1.76 +1.60 780,308