CCK: Crown Holdings Inc.

As of Thursday, April 2nd, 2026

$ 102.76

-1.06 -1.02%

Open: 102.31
High: 103.67
Low: 101.27
Volume: 961,773
Previous Close on Wednesday, April 1st, 2026

$ 103.82

+3.57 +3.56%

Open: 101.25
High: 104.71
Low: 100.82
Volume: 1,356,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 102.31 103.67 101.27 102.76 961,773 -1.06 -1.02
2026-04-01 101.25 104.71 100.82 103.82 1,356,305 +3.57 +3.56
2026-03-31 99.50 100.64 98.23 100.25 736,275 +2.03 +2.07
2026-03-30 100.02 100.14 97.20 98.22 1,107,678 -1.36 -1.37
2026-03-27 101.60 102.25 99.46 99.58 461,366 -2.11 -2.07
2026-03-26 102.49 103.62 101.49 101.69 460,343 -1.52 -1.47
2026-03-25 102.55 103.47 101.04 103.21 657,535 +1.66 +1.63
2026-03-24 99.91 102.50 99.57 101.55 659,966 +0.71 +0.70
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 104.71
On 2026-04-01		 97.20
On 2026-03-30		 1.07 1.05 102.25
On 2026-03-27		 97.20
On 2026-03-30		 -4.94 100.93
10D 104.71
On 2026-04-01		 97.20
On 2026-03-30		 1.77 1.75 103.62
On 2026-03-26		 97.20
On 2026-03-30		 -6.20 101.04
20D 109.02
On 2026-03-06		 97.20
On 2026-03-30		 -5.39 -4.98 109.02
On 2026-03-06		 97.20
On 2026-03-30		 -10.84 102.72
WTD 104.71
On 2026-04-01		 97.20
On 2026-03-30		 3.18 3.19 104.71
On 2026-04-01		 101.27
On 2026-04-02		 -3.29 101.26
MTD 104.71
On 2026-04-01		 100.82
On 2026-04-01		 2.51 2.50 104.71
On 2026-04-01		 101.27
On 2026-04-02		 -3.29 103.29
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

102.76 -1.06 -1.02 961,773