CCK: Crown Holdings Inc.

As of Monday, March 18th, 2024

$ 77.43

-0.29 -0.37%

Open: 77.60
High: 78.20
Low: 76.91
Volume: 1,462,251
Previous Close on Friday, March 15th, 2024

$ 77.72

+0.46 +0.60%

Open: 77.00
High: 78.63
Low: 77.00
Volume: 1,872,614
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 77.60 78.20 76.91 77.43 1,462,251 -0.29 -0.37
2024-03-15 77.00 78.63 77.00 77.72 1,872,614 +0.46 +0.60
2024-03-14 77.51 78.06 76.81 77.26 1,255,355 -0.70 -0.90
2024-03-13 77.66 78.62 77.66 77.96 1,091,077 -0.04 -0.05
2024-03-12 78.77 78.83 77.54 78.00 1,147,903 -0.24 -0.31
2024-03-11 77.89 78.93 77.74 78.24 981,728 +0.26 +0.33
2024-03-08 78.16 78.80 77.91 77.98 870,633 +0.18 +0.23
2024-03-07 76.60 77.90 76.29 77.80 989,664 +1.80 +2.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.83
On 2024-03-12
76.81
On 2024-03-14
-0.81 -1.04 78.83
On 2024-03-12
76.81
On 2024-03-14
-2.56 77.67
10D 78.93
On 2024-03-11
74.32
On 2024-03-05
1.53 2.02 78.93
On 2024-03-11
76.81
On 2024-03-14
-2.69 77.30
20D 78.93
On 2024-03-11
71.80
On 2024-02-20
5.17 7.15 77.74
On 2024-02-26
74.32
On 2024-03-05
-4.40 76.62
WTD 78.20
On 2024-03-18
76.91
On 2024-03-18
-0.29 -0.37 -- -- -- 77.43
MTD 78.93
On 2024-03-11
74.32
On 2024-03-05
0.81 1.06 76.96
On 2024-03-01
74.32
On 2024-03-05
-3.43 77.11
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

77.43 -0.29 -0.37 1,462,251