CCK: Crown Holdings Inc.

As of Thursday, February 13th, 2025

$ 88.42

+0.05 +0.06%

Open: 89.15
High: 89.15
Low: 87.96
Volume: 878,834
Previous Close on Wednesday, February 12th, 2025

$ 88.37

-1.21 -1.35%

Open: 87.75
High: 88.87
Low: 87.06
Volume: 1,195,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 89.15 89.15 87.96 88.42 878,834 +0.05 +0.06
2025-02-12 87.75 88.87 87.06 88.37 1,195,822 -1.21 -1.35
2025-02-11 87.99 89.71 87.81 89.58 1,115,302 +1.43 +1.62
2025-02-10 87.18 89.20 86.89 88.15 1,425,580 +1.19 +1.37
2025-02-07 87.55 88.39 86.52 86.96 1,008,726 -0.39 -0.45
2025-02-06 91.77 91.82 85.26 87.35 3,062,043 +2.25 +2.64
2025-02-05 85.85 86.83 84.78 85.10 3,224,634 -0.32 -0.37
2025-02-04 87.83 87.83 84.87 85.42 1,997,681 -2.21 -2.52
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 89.71
On 2025-02-11		 86.52
On 2025-02-07		 1.07 1.22 89.71
On 2025-02-11		 87.06
On 2025-02-12		 -2.95 88.30
10D 91.82
On 2025-02-06		 84.78
On 2025-02-05		 -0.18 -0.20 91.82
On 2025-02-06		 86.52
On 2025-02-07		 -5.77 87.48
20D 91.82
On 2025-02-06		 84.03
On 2025-01-16		 3.80 4.49 91.82
On 2025-02-06		 86.52
On 2025-02-07		 -5.77 87.53
WTD 89.71
On 2025-02-11		 86.89
On 2025-02-10		 1.46 1.68 89.71
On 2025-02-11		 87.06
On 2025-02-12		 -2.95 88.63
MTD 91.82
On 2025-02-06		 84.78
On 2025-02-05		 0.56 0.64 91.82
On 2025-02-06		 86.52
On 2025-02-07		 -5.77 87.44
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

88.42 +0.05 +0.06 878,834