CCK: Crown Holdings Inc.

As of Friday, May 15th, 2026

$ 96.08

-3.13 -3.15%

Open: 98.93
High: 99.30
Low: 96.05
Volume: 1,088,187
Previous Close on Thursday, May 14th, 2026

$ 99.21

-1.00 -1.00%

Open: 100.55
High: 100.82
Low: 98.95
Volume: 1,210,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 98.93 99.30 96.05 96.08 1,088,187 -3.13 -3.15
2026-05-14 100.55 100.82 98.95 99.21 1,210,458 -1.00 -1.00
2026-05-13 100.23 101.31 99.67 100.21 1,143,837 +0.13 +0.13
2026-05-12 100.02 101.01 99.33 100.08 1,328,317 -0.30 -0.30
2026-05-11 101.35 101.96 97.73 100.38 1,186,522 -0.81 -0.80
2026-05-08 101.42 102.47 100.91 101.19 929,021 +0.10 +0.10
2026-05-07 102.02 102.41 100.36 101.09 1,475,590 0.00 0.00
2026-05-06 100.75 102.49 100.72 101.09 812,579 +2.43 +2.46
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 101.96
On 2026-05-11		 96.05
On 2026-05-15		 -5.11 -5.05 101.96
On 2026-05-11		 96.05
On 2026-05-15		 -5.80 99.19
10D 102.49
On 2026-05-06		 96.05
On 2026-05-15		 -4.07 -4.06 102.49
On 2026-05-06		 96.05
On 2026-05-15		 -6.28 99.70
20D 107.23
On 2026-04-20		 96.05
On 2026-05-15		 -11.07 -10.33 107.23
On 2026-04-20		 96.05
On 2026-05-15		 -10.42 100.49
WTD 101.96
On 2026-05-11		 96.05
On 2026-05-15		 -5.11 -5.05 101.96
On 2026-05-11		 96.05
On 2026-05-15		 -5.80 99.19
MTD 102.49
On 2026-05-06		 96.05
On 2026-05-15		 -2.23 -2.27 102.49
On 2026-05-06		 96.05
On 2026-05-15		 -6.28 99.74
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

96.08 -3.13 -3.15 1,088,187