CCK: Crown Holdings Inc.

As of Thursday, June 1st, 2023

$ 77.29

+1.06 +1.39%

Open: 76.37
High: 78.26
Low: 76.01
Volume: 698,301
Previous Close on Wednesday, May 31st, 2023

$ 76.23

-2.19 -2.79%

Open: 78.08
High: 78.27
Low: 76.01
Volume: 1,350,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 76.37 78.26 76.01 77.29 697,552 +1.06 +1.39
2023-05-31 78.08 78.27 76.01 76.23 1,350,235 -2.19 -2.79
2023-05-30 78.85 79.34 76.61 78.42 1,319,017 -0.35 -0.44
2023-05-26 78.40 79.12 77.49 78.77 648,406 +0.62 +0.79
2023-05-25 78.88 79.41 75.84 78.15 1,603,979 -1.10 -1.39
2023-05-24 81.19 81.19 79.24 79.25 542,653 -2.23 -2.74
2023-05-23 80.17 81.75 79.56 81.48 465,817 +0.97 +1.20
2023-05-22 81.20 81.57 79.89 80.51 1,012,933 -1.04 -1.28
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 79.41
On 2023-05-25		 75.84
On 2023-05-25		 -1.96 -2.47 79.41
On 2023-05-25		 76.01
On 2023-05-31		 -4.28 77.77
10D 83.17
On 2023-05-19		 75.84
On 2023-05-25		 -4.10 -5.04 83.17
On 2023-05-19		 75.84
On 2023-05-25		 -8.81 79.38
20D 86.47
On 2023-05-04		 75.84
On 2023-05-25		 -5.83 -7.01 86.47
On 2023-05-04		 75.84
On 2023-05-25		 -12.29 81.24
WTD 79.34
On 2023-05-30		 76.01
On 2023-05-31		 -1.48 -1.88 79.34
On 2023-05-30		 76.01
On 2023-05-31		 -4.20 77.31
MTD 78.26
On 2023-06-01		 76.01
On 2023-06-01		 1.06 1.39 -- -- -- 77.29
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00