CCK: Crown Holdings Inc.

As of Thursday, July 10th, 2025

$ 107.45

-0.51 -0.47%

Open: 107.89
High: 109.24
Low: 107.45
Volume: 750,544
Previous Close on Wednesday, July 9th, 2025

$ 107.96

-0.16 -0.15%

Open: 109.19
High: 109.48
Low: 106.94
Volume: 782,983

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-30 103.04 103.40 102.15 102.98 907,773 -0.52 -0.50
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		 106.81
On 2025-07-03		 0.54 0.51 109.48
On 2025-07-09		 107.45
On 2025-07-10		 -1.85 107.91
10D 109.48
On 2025-07-09		 102.15
On 2025-06-30		 3.53 3.40 105.38
On 2025-06-26		 102.15
On 2025-06-30		 -3.07 106.27
20D 109.48
On 2025-07-09		 99.37
On 2025-06-12		 7.45 7.45 105.38
On 2025-06-26		 102.15
On 2025-06-30		 -3.07 104.29
WTD 109.48
On 2025-07-09		 106.94
On 2025-07-09		 -0.45 -0.42 109.48
On 2025-07-09		 107.45
On 2025-07-10		 -1.85 107.91
MTD 109.48
On 2025-07-09		 102.76
On 2025-07-01		 4.47 4.34 109.48
On 2025-07-09		 107.45
On 2025-07-10		 -1.85 107.40
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

107.45 -0.51 -0.47 750,544