CCK: Crown Holdings Inc.

As of Friday, July 31st, 2026

$ 117.85

-0.52 -0.44%

Open: 117.85
High: 118.32
Low: 116.00
Volume: 973,477
Previous Close on Thursday, July 30th, 2026

$ 118.37

-1.39 -1.16%

Open: 120.05
High: 120.26
Low: 116.70
Volume: 714,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 117.85 118.32 116.00 117.85 973,477 -0.52 -0.44
2026-07-30 120.05 120.26 116.70 118.37 714,784 -1.39 -1.16
2026-07-29 119.59 120.72 116.01 119.76 1,056,952 -1.44 -1.19
2026-07-28 120.00 121.90 119.14 121.20 1,263,410 +2.75 +2.32
2026-07-27 118.78 119.78 117.63 118.45 1,275,806 +0.57 +0.48
2026-07-24 114.70 118.22 113.40 117.88 98,558 +3.39 +2.96
2026-07-23 116.05 116.97 113.69 114.49 1,694,426 -1.94 -1.67
2026-07-22 117.32 118.39 115.73 116.43 1,564,943 -1.56 -1.32
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 121.90
On 2026-07-28		 116.00
On 2026-07-31		 -0.03 -0.03 121.90
On 2026-07-28		 116.00
On 2026-07-31		 -4.84 119.13
10D 121.90
On 2026-07-28		 113.40
On 2026-07-24		 0.64 0.55 121.76
On 2026-07-21		 113.40
On 2026-07-24		 -6.87 117.70
20D 121.90
On 2026-07-28		 108.22
On 2026-07-08		 4.56 4.03 121.76
On 2026-07-21		 113.40
On 2026-07-24		 -6.87 114.91
WTD 121.90
On 2026-07-28		 116.00
On 2026-07-31		 -0.03 -0.03 121.90
On 2026-07-28		 116.00
On 2026-07-31		 -4.84 119.13
MTD 121.90
On 2026-07-28		 108.22
On 2026-07-08		 6.03 5.39 121.76
On 2026-07-21		 113.40
On 2026-07-24		 -6.87 114.68
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

117.85 -0.52 -0.44 973,477