CCK: Crown Holdings Inc.

As of Friday, July 18th, 2025

$ 106.23

-0.07 -0.07%

Open: 106.41
High: 106.81
Low: 105.29
Volume: 756,488
Previous Close on Thursday, July 17th, 2025

$ 106.30

-0.07 -0.07%

Open: 105.67
High: 106.97
Low: 105.12
Volume: 1,044,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 106.41 106.81 105.29 106.23 756,488 -0.07 -0.07
2025-07-17 105.67 106.97 105.12 106.30 1,044,343 -0.07 -0.07
2025-07-16 105.54 106.83 105.01 106.37 1,159,234 +0.69 +0.65
2025-07-15 107.25 107.67 105.57 105.68 768,194 -1.55 -1.45
2025-07-14 106.78 107.72 106.39 107.23 767,943 +0.05 +0.05
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
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 107.72
On 2025-07-14		 105.01
On 2025-07-16		 -0.95 -0.89 107.72
On 2025-07-14		 105.01
On 2025-07-16		 -2.51 106.36
10D 109.48
On 2025-07-09		 105.01
On 2025-07-16		 -1.67 -1.55 109.48
On 2025-07-09		 105.01
On 2025-07-16		 -4.08 107.06
20D 109.48
On 2025-07-09		 101.91
On 2025-06-20		 3.69 3.60 109.48
On 2025-07-09		 105.01
On 2025-07-16		 -4.08 105.89
WTD 107.72
On 2025-07-14		 105.01
On 2025-07-16		 -0.95 -0.89 107.72
On 2025-07-14		 105.01
On 2025-07-16		 -2.51 106.36
MTD 109.48
On 2025-07-09		 102.76
On 2025-07-01		 3.25 3.16 109.48
On 2025-07-09		 105.01
On 2025-07-16		 -4.08 106.98
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

106.23 -0.07 -0.07 756,488