CCK: Crown Holdings Inc.
$ 84.19 |
|
-0.60 -0.71% |
|
| Open: | 85.31 |
| High: | 85.71 |
| Low: | 83.51 |
| Volume: | 866,827 |
$ 84.79
-1.25 -1.45%
| Open: | 85.67 |
| High: | 86.33 |
| Low: | 84.49 |
| Volume: | 832,828 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 85.31 | 85.71 | 83.51 | 84.19 | 866,827 | -0.60 | -0.71 |
| 2025-04-15 | 85.67 | 86.33 | 84.49 | 84.79 | 832,828 | -1.25 | -1.45 |
| 2025-04-14 | 85.03 | 86.49 | 84.23 | 86.04 | 818,461 | +2.20 | +2.62 |
| 2025-04-11 | 81.71 | 84.58 | 80.64 | 83.84 | 846,487 | +1.81 | +2.21 |
| 2025-04-10 | 82.58 | 83.92 | 80.32 | 82.03 | 1,031,605 | -1.36 | -1.63 |
| 2025-04-09 | 77.77 | 83.90 | 75.98 | 83.39 | 1,887,602 | +4.92 | +6.27 |
| 2025-04-08 | 82.87 | 82.87 | 77.22 | 78.47 | 1,666,322 | -2.55 | -3.15 |
| 2025-04-07 | 80.80 | 84.05 | 78.90 | 81.02 | 1,757,780 | -2.22 | -2.67 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.49 On 2025-04-14 |
80.32 On 2025-04-10 |
0.80 | 0.96 | 86.49 On 2025-04-14 |
83.51 On 2025-04-16 |
-3.44 | 84.18 |
| 10D | 89.40 On 2025-04-03 |
75.98 On 2025-04-09 |
-6.03 | -6.68 | 89.40 On 2025-04-03 |
75.98 On 2025-04-09 |
-15.01 | 83.57 |
| 20D | 91.12 On 2025-03-20 |
75.98 On 2025-04-09 |
-6.32 | -6.98 | 91.12 On 2025-03-20 |
75.98 On 2025-04-09 |
-16.62 | 86.30 |
| WTD | 86.49 On 2025-04-14 |
83.51 On 2025-04-16 |
0.35 | 0.42 | 86.49 On 2025-04-14 |
83.51 On 2025-04-16 |
-3.44 | 85.01 |
| MTD | 90.68 On 2025-04-02 |
75.98 On 2025-04-09 |
-5.07 | -5.68 | 90.68 On 2025-04-02 |
75.98 On 2025-04-09 |
-16.21 | 84.68 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |