CCK: Crown Holdings Inc.
As of Thursday, December 8th, 2022
$ 81.45 |
|
+0.74 +0.92% |
|
| Open: | 81.34 |
| High: | 82.24 |
| Low: | 80.36 |
| Volume: | 5,344,523 |
Previous Close on Wednesday, December 7th, 2022
$ 80.71
-1.58 -1.92%
| Open: | 82.13 |
| High: | 83.76 |
| Low: | 80.38 |
| Volume: | 1,901,349 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-08 | 81.34 | 82.24 | 80.36 | 81.45 | 5,344,523 | +0.74 | +0.92 |
| 2022-12-07 | 82.13 | 83.76 | 80.38 | 80.71 | 1,901,349 | -1.58 | -1.92 |
| 2022-12-06 | 82.44 | 83.49 | 81.46 | 82.29 | 1,256,619 | -0.29 | -0.35 |
| 2022-12-05 | 82.99 | 83.49 | 82.01 | 82.58 | 1,333,680 | -1.51 | -1.80 |
| 2022-12-02 | 81.78 | 84.30 | 81.03 | 84.09 | 750,640 | +1.36 | +1.64 |
| 2022-12-01 | 82.93 | 84.12 | 82.02 | 82.73 | 1,008,604 | +0.52 | +0.63 |
| 2022-11-30 | 80.21 | 82.24 | 79.10 | 82.21 | 1,351,726 | +1.98 | +2.47 |
| 2022-11-29 | 80.78 | 81.23 | 79.83 | 80.23 | 588,262 | -0.66 | -0.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.30 On 2022-12-02 |
80.36 On 2022-12-08 |
-1.28 | -1.55 | 84.30 On 2022-12-02 |
80.36 On 2022-12-08 |
-4.67 | 82.22 |
| 10D | 84.30 On 2022-12-02 |
79.10 On 2022-11-30 |
-1.18 | -1.43 | 83.33 On 2022-11-25 |
79.10 On 2022-11-30 |
-5.08 | 82.01 |
| 20D | 84.30 On 2022-12-02 |
74.27 On 2022-11-10 |
9.23 | 12.78 | 83.33 On 2022-11-25 |
79.10 On 2022-11-30 |
-5.08 | 80.82 |
| WTD | 83.76 On 2022-12-07 |
80.36 On 2022-12-08 |
-2.64 | -3.14 | 83.76 On 2022-12-07 |
80.36 On 2022-12-08 |
-4.06 | 81.76 |
| MTD | 84.30 On 2022-12-02 |
80.36 On 2022-12-08 |
-0.76 | -0.92 | 84.30 On 2022-12-02 |
80.36 On 2022-12-08 |
-4.67 | 82.31 |