CCK: Crown Holdings Inc.

As of Tuesday, March 11th, 2025

$ 89.44

-1.80 -1.97%

Open: 91.32
High: 91.62
Low: 89.16
Volume: 1,758,978
Previous Close on Monday, March 10th, 2025

$ 91.24

-0.50 -0.55%

Open: 91.19
High: 93.74
Low: 91.02
Volume: 2,071,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 91.32 91.62 89.16 89.44 1,758,978 -1.80 -1.97
2025-03-10 91.19 93.74 91.02 91.24 2,071,304 -0.50 -0.55
2025-03-07 89.08 92.04 89.03 91.74 1,679,028 +2.33 +2.61
2025-03-06 88.04 89.46 87.59 89.41 1,810,610 +1.08 +1.22
2025-03-05 86.55 88.58 86.38 88.33 1,165,335 +2.32 +2.70
2025-03-04 88.11 88.31 85.43 86.01 1,418,798 -2.26 -2.56
2025-03-03 90.03 91.09 87.73 88.27 1,343,152 -1.36 -1.52
2025-02-28 87.89 89.64 87.00 89.63 1,882,339 +1.74 +1.98
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 93.74
On 2025-03-10		 86.38
On 2025-03-05		 3.43 3.99 93.74
On 2025-03-10		 89.16
On 2025-03-11		 -4.88 90.03
10D 93.74
On 2025-03-10		 85.43
On 2025-03-04		 1.60 1.82 91.09
On 2025-03-03		 85.43
On 2025-03-04		 -6.21 89.00
20D 93.74
On 2025-03-10		 85.43
On 2025-03-04		 1.29 1.46 91.09
On 2025-03-03		 85.43
On 2025-03-04		 -6.21 88.63
WTD 93.74
On 2025-03-10		 89.16
On 2025-03-11		 -2.30 -2.51 93.74
On 2025-03-10		 89.16
On 2025-03-11		 -4.88 90.34
MTD 93.74
On 2025-03-10		 85.43
On 2025-03-04		 -0.19 -0.21 91.09
On 2025-03-03		 85.43
On 2025-03-04		 -6.21 89.21
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IVW

iShares S&P 500 Growth ETF

92.75 -0.20 -0.22 4,729,467
CCK

Crown Holdings Inc.

89.44 -1.80 -1.97 1,758,978