CCK: Crown Holdings Inc.
$ 97.33 |
|
+0.23 +0.24% |
|
| Open: | 97.45 |
| High: | 98.16 |
| Low: | 96.95 |
| Volume: | 677,437 |
$ 97.10
-0.31 -0.32%
| Open: | 97.76 |
| High: | 98.07 |
| Low: | 96.89 |
| Volume: | 951,743 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 97.45 | 98.16 | 96.95 | 97.33 | 677,437 | +0.23 | +0.24 |
| 2025-05-07 | 97.76 | 98.07 | 96.89 | 97.10 | 951,743 | -0.31 | -0.32 |
| 2025-05-06 | 97.42 | 98.37 | 97.13 | 97.41 | 940,454 | +0.18 | +0.19 |
| 2025-05-05 | 97.20 | 98.04 | 96.06 | 97.23 | 891,993 | +0.29 | +0.30 |
| 2025-05-02 | 97.19 | 97.75 | 96.31 | 96.94 | 1,491,549 | +0.83 | +0.86 |
| 2025-05-01 | 95.21 | 97.34 | 94.62 | 96.11 | 1,657,690 | -0.22 | -0.23 |
| 2025-04-30 | 97.11 | 98.48 | 94.96 | 96.33 | 2,406,488 | -0.60 | -0.62 |
| 2025-04-29 | 94.11 | 97.45 | 94.02 | 96.93 | 3,684,658 | +7.15 | +7.96 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 98.37 On 2025-05-06 |
96.06 On 2025-05-05 |
1.22 | 1.27 | 98.37 On 2025-05-06 |
96.89 On 2025-05-07 |
-1.50 | 97.20 |
| 10D | 98.48 On 2025-04-30 |
88.59 On 2025-04-25 |
7.83 | 8.75 | 98.48 On 2025-04-30 |
94.62 On 2025-05-01 |
-3.92 | 95.45 |
| 20D | 98.48 On 2025-04-30 |
80.32 On 2025-04-10 |
13.94 | 16.72 | 98.48 On 2025-04-30 |
94.62 On 2025-05-01 |
-3.92 | 90.40 |
| WTD | 98.37 On 2025-05-06 |
96.06 On 2025-05-05 |
0.39 | 0.40 | 98.37 On 2025-05-06 |
96.89 On 2025-05-07 |
-1.50 | 97.27 |
| MTD | 98.37 On 2025-05-06 |
94.62 On 2025-05-01 |
1.00 | 1.04 | 98.37 On 2025-05-06 |
96.89 On 2025-05-07 |
-1.50 | 97.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |