CCK: Crown Holdings Inc.

As of Friday, January 17th, 2025

$ 85.56

+0.35 +0.41%

Open: 85.84
High: 86.59
Low: 85.42
Volume: 1,126,646
Previous Close on Thursday, January 16th, 2025

$ 85.21

+0.59 +0.70%

Open: 84.65
High: 85.36
Low: 84.03
Volume: 1,218,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 85.84 86.59 85.42 85.56 1,126,645 +0.35 +0.41
2025-01-16 84.65 85.36 84.03 85.21 1,218,872 +0.59 +0.70
2025-01-15 84.91 85.63 84.32 84.62 1,227,734 +0.55 +0.65
2025-01-14 82.67 84.20 82.36 84.07 1,614,742 +1.37 +1.66
2025-01-13 79.31 82.76 79.00 82.70 1,780,273 +3.93 +4.99
2025-01-10 78.82 79.69 78.48 78.77 1,360,907 -1.25 -1.56
2025-01-08 79.83 80.23 79.00 80.02 1,375,143 -0.32 -0.40
2025-01-07 80.30 81.90 80.12 80.34 1,103,179 +0.23 +0.29
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 86.59
On 2025-01-17		 79.00
On 2025-01-13		 6.79 8.62 85.63
On 2025-01-15		 84.03
On 2025-01-16		 -1.87 84.43
10D 86.59
On 2025-01-17		 78.48
On 2025-01-10		 4.35 5.36 81.90
On 2025-01-06		 78.48
On 2025-01-10		 -4.18 82.19
20D 86.59
On 2025-01-17		 78.48
On 2025-01-10		 0.19 0.22 86.18
On 2024-12-18		 78.48
On 2025-01-10		 -8.93 82.47
WTD 86.59
On 2025-01-17		 79.00
On 2025-01-13		 6.79 8.62 85.63
On 2025-01-15		 84.03
On 2025-01-16		 -1.87 84.43
MTD 86.59
On 2025-01-17		 78.48
On 2025-01-10		 2.87 3.47 83.22
On 2025-01-02		 78.48
On 2025-01-10		 -5.70 82.10
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

85.56 +0.35 +0.41 1,126,646