CCK: Crown Holdings Inc.

As of Thursday, October 1st, 2026

$ 106.19

+0.78 +0.74%

Open: 105.15
High: 106.27
Low: 103.39
Volume: 819,266
Previous Close on Wednesday, September 30th, 2026

$ 105.41

-0.94 -0.88%

Open: 106.59
High: 106.88
Low: 105.34
Volume: 84,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 105.15 106.27 103.39 106.19 819,266 +0.78 +0.74
2026-09-30 106.59 106.88 105.34 105.41 84,995 -0.94 -0.88
2026-09-29 107.24 107.84 106.01 106.35 88,037 -1.12 -1.04
2026-09-28 107.38 108.80 106.64 107.47 1,017,749 -0.59 -0.55
2026-09-25 106.24 108.50 105.62 108.06 1,153,331 +2.36 +2.23
2026-09-24 109.64 110.00 105.42 105.70 1,539,935 -4.03 -3.67
2026-09-23 109.50 111.18 108.98 109.73 1,099,958 +0.09 +0.08
2026-09-22 110.22 110.75 108.84 109.64 1,316,328 +0.91 +0.84
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 108.80
On 2026-09-28		 103.39
On 2026-10-01		 0.49 0.46 108.80
On 2026-09-28		 103.39
On 2026-10-01		 -4.97 106.70
10D 111.23
On 2026-09-18		 103.39
On 2026-10-01		 -4.37 -3.95 111.23
On 2026-09-18		 103.39
On 2026-10-01		 -7.05 107.65
20D 118.39
On 2026-09-03		 103.39
On 2026-10-01		 -10.81 -9.24 118.39
On 2026-09-03		 103.39
On 2026-10-01		 -12.67 110.26
WTD 108.80
On 2026-09-28		 103.39
On 2026-10-01		 -1.87 -1.73 108.80
On 2026-09-28		 103.39
On 2026-10-01		 -4.97 106.36
MTD 106.27
On 2026-10-01		 103.39
On 2026-10-01		 0.78 0.74 -- -- -- 106.19
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
CUZ

Cousins Properties Incorporated

27.63 -0.01 -0.04 1,152,059
CCK

Crown Holdings Inc.

106.19 +0.78 +0.74 819,266