CCK: Crown Holdings Inc.
$ 106.23 |
|
-0.07 -0.07% |
Open: | 106.41 |
High: | 106.81 |
Low: | 105.29 |
Volume: | 756,488 |
$ 106.30
-0.07 -0.07%
Open: | 105.67 |
High: | 106.97 |
Low: | 105.12 |
Volume: | 1,044,343 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 106.41 | 106.81 | 105.29 | 106.23 | 756,488 | -0.07 | -0.07 |
2025-07-17 | 105.67 | 106.97 | 105.12 | 106.30 | 1,044,343 | -0.07 | -0.07 |
2025-07-16 | 105.54 | 106.83 | 105.01 | 106.37 | 1,159,234 | +0.69 | +0.65 |
2025-07-15 | 107.25 | 107.67 | 105.57 | 105.68 | 768,194 | -1.55 | -1.45 |
2025-07-14 | 106.78 | 107.72 | 106.39 | 107.23 | 767,943 | +0.05 | +0.05 |
2025-07-11 | 107.09 | 107.94 | 106.47 | 107.18 | 790,272 | -0.27 | -0.25 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 107.72 On 2025-07-14 |
105.01 On 2025-07-16 |
-0.95 | -0.89 | 107.72 On 2025-07-14 |
105.01 On 2025-07-16 |
-2.51 | 106.36 |
10D | 109.48 On 2025-07-09 |
105.01 On 2025-07-16 |
-1.67 | -1.55 | 109.48 On 2025-07-09 |
105.01 On 2025-07-16 |
-4.08 | 107.06 |
20D | 109.48 On 2025-07-09 |
101.91 On 2025-06-20 |
3.69 | 3.60 | 109.48 On 2025-07-09 |
105.01 On 2025-07-16 |
-4.08 | 105.89 |
WTD | 107.72 On 2025-07-14 |
105.01 On 2025-07-16 |
-0.95 | -0.89 | 107.72 On 2025-07-14 |
105.01 On 2025-07-16 |
-2.51 | 106.36 |
MTD | 109.48 On 2025-07-09 |
102.76 On 2025-07-01 |
3.25 | 3.16 | 109.48 On 2025-07-09 |
105.01 On 2025-07-16 |
-4.08 | 106.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CCK
Crown Holdings Inc. |
106.23 | -0.07 | -0.07 | 756,488 |