CCK: Crown Holdings Inc.

As of Friday, August 21st, 2026

$ 119.47

+2.32 +1.98%

Open: 118.29
High: 119.74
Low: 116.95
Volume: 503,532
Previous Close on Thursday, August 20th, 2026

$ 117.15

+0.23 +0.20%

Open: 115.64
High: 117.42
Low: 114.72
Volume: 463,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 118.29 119.74 116.95 119.47 503,532 +2.32 +1.98
2026-08-20 115.64 117.42 114.72 117.15 463,594 +0.23 +0.20
2026-08-19 117.43 118.44 116.54 116.92 82,702 +0.06 +0.05
2026-08-18 116.91 118.61 116.06 116.86 503,687 +0.62 +0.53
2026-08-17 118.03 118.49 116.16 116.24 765,243 -2.78 -2.34
2026-08-14 118.27 119.87 117.03 119.02 666,334 +0.65 +0.55
2026-08-13 121.99 122.06 118.30 118.37 1,610,250 -2.34 -1.94
2026-08-12 119.97 121.26 118.67 120.71 799,489 +0.70 +0.58
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 119.74
On 2026-08-21		 114.72
On 2026-08-20		 0.45 0.38 118.61
On 2026-08-18		 114.72
On 2026-08-20		 -3.28 117.33
10D 122.06
On 2026-08-13		 114.72
On 2026-08-20		 -1.22 -1.01 122.06
On 2026-08-13		 114.72
On 2026-08-20		 -6.01 118.51
20D 122.91
On 2026-08-06		 114.72
On 2026-08-20		 1.59 1.35 122.91
On 2026-08-06		 114.72
On 2026-08-20		 -6.66 119.31
WTD 119.74
On 2026-08-21		 114.72
On 2026-08-20		 0.45 0.38 118.61
On 2026-08-18		 114.72
On 2026-08-20		 -3.28 117.33
MTD 122.91
On 2026-08-06		 114.72
On 2026-08-20		 1.62 1.37 122.91
On 2026-08-06		 114.72
On 2026-08-20		 -6.66 119.37
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

119.47 +2.32 +1.98 503,532