CCK: Crown Holdings Inc.

As of Wednesday, October 21st, 2026

$ 116.22

+2.05 +1.80%

Open: 114.35
High: 116.27
Low: 112.78
Volume: 912,625
Previous Close on Tuesday, October 20th, 2026

$ 114.17

+6.17 +5.71%

Open: 106.09
High: 114.27
Low: 106.07
Volume: 2,021,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 114.35 116.27 112.78 116.22 912,625 +2.05 +1.80
2026-10-20 106.09 114.27 106.07 114.17 2,021,142 +6.17 +5.71
2026-10-19 113.50 115.35 113.36 108.00 1,070,095 -6.15 -5.39
2026-10-16 114.70 115.79 113.31 114.15 811,709 +0.47 +0.41
2026-10-15 112.98 114.45 112.98 113.68 1,079,173 +2.58 +2.32
2026-10-14 109.78 111.10 109.23 111.10 844,886 +1.10 +1.00
2026-10-13 109.73 110.29 108.61 110.00 804,943 +1.49 +1.37
2026-10-12 108.31 109.86 108.31 108.51 645,601 +0.25 +0.23
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 116.27
On 2026-10-21		 106.07
On 2026-10-20		 5.12 4.61 115.79
On 2026-10-16		 106.07
On 2026-10-20		 -8.39 113.24
10D 116.27
On 2026-10-21		 106.07
On 2026-10-20		 9.12 8.52 115.79
On 2026-10-16		 106.07
On 2026-10-20		 -8.39 111.30
20D 116.27
On 2026-10-21		 103.39
On 2026-10-01		 6.49 5.91 115.79
On 2026-10-16		 106.07
On 2026-10-20		 -8.39 108.98
WTD 116.27
On 2026-10-21		 106.07
On 2026-10-20		 2.07 1.81 115.35
On 2026-10-19		 106.07
On 2026-10-20		 -8.05 112.80
MTD 116.27
On 2026-10-21		 103.39
On 2026-10-01		 10.81 10.26 115.79
On 2026-10-16		 106.07
On 2026-10-20		 -8.39 109.77
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

116.22 +2.05 +1.80 912,625