CCK: Crown Holdings Inc.

As of Monday, July 14th, 2025

$ 107.18

-- 0 0%

Open: 107.18
High: 107.18
Low: 107.18
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 107.18

-0.27 -0.25%

Open: 107.09
High: 107.94
Low: 106.47
Volume: 790,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 107.09 107.94 106.47 107.18 790,272 -0.27 -0.25
2025-07-10 107.89 109.24 107.45 107.45 750,544 -0.51 -0.47
2025-07-09 109.19 109.48 106.94 107.96 782,983 -0.16 -0.15
2025-07-08 108.21 109.12 108.07 108.12 902,349 0.00 0.00
2025-07-07 107.93 108.79 107.72 108.12 722,122 +0.22 +0.20
2025-07-03 107.25 108.05 106.81 107.90 630,681 +0.99 +0.93
2025-07-02 105.19 107.00 105.13 106.91 962,071 +1.58 +1.50
2025-07-01 103.09 106.07 102.76 105.33 938,905 +2.35 +2.28
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 109.48
On 2025-07-09		 106.47
On 2025-07-11		 -0.72 -0.67 109.48
On 2025-07-09		 106.47
On 2025-07-11		 -2.75 107.77
10D 109.48
On 2025-07-09		 102.15
On 2025-06-30		 2.73 2.61 105.23
On 2025-06-27		 102.15
On 2025-06-30		 -2.93 106.55
20D 109.48
On 2025-07-09		 99.37
On 2025-06-12		 6.52 6.48 105.38
On 2025-06-26		 102.15
On 2025-06-30		 -3.07 104.62
WTD 109.48
On 2025-07-09		 106.47
On 2025-07-11		 -0.72 -0.67 109.48
On 2025-07-09		 106.47
On 2025-07-11		 -2.75 107.77
MTD 109.48
On 2025-07-09		 102.76
On 2025-07-01		 4.20 4.08 109.48
On 2025-07-09		 106.47
On 2025-07-11		 -2.75 107.37
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,456,797
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,965,629
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,805,785
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,683,804
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,804,172
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,965,289
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

107.18 0.00 0.00