CCK: Crown Holdings Inc.

As of Tuesday, February 3rd, 2026

$ 111.55

+3.77 +3.50%

Open: 108.75
High: 112.30
Low: 108.30
Volume: 1,793,203
Previous Close on Monday, February 2nd, 2026

$ 107.78

+3.10 +2.96%

Open: 104.34
High: 108.27
Low: 103.97
Volume: 2,234,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 108.75 112.30 108.30 111.55 1,793,203 +3.77 +3.50
2026-02-02 104.34 108.27 103.97 107.78 2,234,457 +3.10 +2.96
2026-01-30 103.56 104.76 102.47 104.68 1,624,169 +0.35 +0.34
2026-01-29 105.00 105.29 102.63 104.33 1,206,850 +0.10 +0.10
2026-01-28 103.48 104.48 102.91 104.23 973,352 +0.44 +0.42
2026-01-27 104.40 105.00 103.09 103.79 935,695 -0.59 -0.57
2026-01-26 104.24 104.85 103.88 104.38 865,208 +0.46 +0.44
2026-01-23 102.34 104.36 102.12 103.92 940,284 +1.61 +1.57
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 112.30
On 2026-02-03		 102.47
On 2026-01-30		 7.76 7.48 105.29
On 2026-01-29		 102.47
On 2026-01-30		 -2.67 106.51
10D 112.30
On 2026-02-03		 101.39
On 2026-01-21		 9.98 9.83 105.29
On 2026-01-29		 102.47
On 2026-01-30		 -2.67 104.98
20D 112.30
On 2026-02-03		 100.33
On 2026-01-08		 5.81 5.49 106.78
On 2026-01-06		 100.33
On 2026-01-08		 -6.04 104.36
WTD 112.30
On 2026-02-03		 103.97
On 2026-02-02		 6.87 6.56 108.27
On 2026-02-02		 108.27
On 2026-02-02		 0.00 109.67
MTD 112.30
On 2026-02-03		 103.97
On 2026-02-02		 6.87 6.56 108.27
On 2026-02-02		 108.27
On 2026-02-02		 0.00 109.67
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

22.55 -0.02 -0.09 3,515,767
CCK

Crown Holdings Inc.

111.55 +3.77 +3.50 1,793,203