CCK: Crown Holdings Inc.

As of Friday, May 30th, 2025

$ 98.51

-- 0 0%

Open: 98.51
High: 98.51
Low: 98.51
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 98.51

+0.61 +0.62%

Open: 97.97
High: 98.70
Low: 97.32
Volume: 1,003,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 97.97 98.70 97.32 98.51 1,003,647 +0.61 +0.62
2025-05-28 98.15 98.61 97.64 97.90 1,004,315 -0.57 -0.58
2025-05-27 97.40 98.61 97.39 98.47 873,580 +1.43 +1.47
2025-05-23 97.56 97.79 96.89 97.04 912,834 -1.04 -1.06
2025-05-22 98.14 98.42 97.21 98.08 949,979 -0.29 -0.29
2025-05-21 98.02 98.60 97.66 98.37 874,564 -0.67 -0.68
2025-05-20 100.00 100.20 98.54 99.04 1,186,564 -1.11 -1.11
2025-05-19 98.77 100.24 97.88 100.15 1,117,683 +0.70 +0.70
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 98.70
On 2025-05-29		 96.89
On 2025-05-23		 0.14 0.14 98.42
On 2025-05-22		 96.89
On 2025-05-23		 -1.55 98.00
10D 100.24
On 2025-05-19		 96.89
On 2025-05-23		 -1.20 -1.20 100.24
On 2025-05-19		 96.89
On 2025-05-23		 -3.34 98.66
20D 100.24
On 2025-05-19		 94.62
On 2025-05-01		 2.18 2.26 100.24
On 2025-05-19		 96.89
On 2025-05-23		 -3.34 98.03
WTD 98.70
On 2025-05-29		 97.32
On 2025-05-29		 1.47 1.51 98.61
On 2025-05-27		 98.61
On 2025-05-27		 0.00 98.29
MTD 100.24
On 2025-05-19		 94.62
On 2025-05-01		 2.18 2.26 100.24
On 2025-05-19		 96.89
On 2025-05-23		 -3.34 98.03
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.97 +0.81 +0.33 763,816
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,310,199
PFE

Pfizer Inc.

23.45 0.00 0.00 5,033,429
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,042,914
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.58 +40.85 +0.10 126,705,954
DJTA

Dow Jones Transportation Average

14,722.61 -22.77 -0.15 25,455,007
SPX

S&P 500 Index

5,906.92 -5.25 -0.09
OEX

S&P 100 Index

2,883.62 -1.98 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.36 -34.59 -0.16
NYA

NYSE Composite Index

19,747.54 +3.68 +0.02
XAX

NYSE AMEX Composite Index

5,198.55 -13.57 -0.26
RUI

RUSSELL 1000 Index

3,232.18 -3.39 -0.10
RUT

Russell 2000 Index

2,067.05 -7.73 -0.37
RUA

Russell 3000 Index

3,356.43 -3.91 -0.12
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.99 -10.07 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

98.51 0.00 0.00