CCK: Crown Holdings Inc.

As of Thursday, December 8th, 2022

$ 81.45

+0.74 +0.92%

Open: 81.34
High: 82.24
Low: 80.36
Volume: 5,344,523
Previous Close on Wednesday, December 7th, 2022

$ 80.71

-1.58 -1.92%

Open: 82.13
High: 83.76
Low: 80.38
Volume: 1,901,349
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 81.34 82.24 80.36 81.45 5,344,523 +0.74 +0.92
2022-12-07 82.13 83.76 80.38 80.71 1,901,349 -1.58 -1.92
2022-12-06 82.44 83.49 81.46 82.29 1,256,619 -0.29 -0.35
2022-12-05 82.99 83.49 82.01 82.58 1,333,680 -1.51 -1.80
2022-12-02 81.78 84.30 81.03 84.09 750,640 +1.36 +1.64
2022-12-01 82.93 84.12 82.02 82.73 1,008,604 +0.52 +0.63
2022-11-30 80.21 82.24 79.10 82.21 1,351,726 +1.98 +2.47
2022-11-29 80.78 81.23 79.83 80.23 588,262 -0.66 -0.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.30
On 2022-12-02
80.36
On 2022-12-08
-1.28 -1.55 84.30
On 2022-12-02
80.36
On 2022-12-08
-4.67 82.22
10D 84.30
On 2022-12-02
79.10
On 2022-11-30
-1.18 -1.43 83.33
On 2022-11-25
79.10
On 2022-11-30
-5.08 82.01
20D 84.30
On 2022-12-02
74.27
On 2022-11-10
9.23 12.78 83.33
On 2022-11-25
79.10
On 2022-11-30
-5.08 80.82
WTD 83.76
On 2022-12-07
80.36
On 2022-12-08
-2.64 -3.14 83.76
On 2022-12-07
80.36
On 2022-12-08
-4.06 81.76
MTD 84.30
On 2022-12-02
80.36
On 2022-12-08
-0.76 -0.92 84.30
On 2022-12-02
80.36
On 2022-12-08
-4.67 82.31
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX