CCK: Crown Holdings Inc.

As of Wednesday, June 18th, 2025

$ 102.54

+1.50 +1.48%

Open: 101.03
High: 103.61
Low: 100.96
Volume: 1,856,926
Previous Close on Tuesday, June 17th, 2025

$ 101.04

-0.49 -0.48%

Open: 100.84
High: 101.62
Low: 100.57
Volume: 1,227,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 101.03 103.61 100.96 102.54 1,856,926 +1.50 +1.48
2025-06-17 100.84 101.62 100.57 101.04 1,227,793 -0.49 -0.48
2025-06-16 100.35 101.71 99.90 101.53 882,932 +1.68 +1.68
2025-06-13 100.11 101.38 99.56 99.85 803,937 -1.56 -1.54
2025-06-12 100.17 101.76 99.37 101.41 1,041,084 +0.75 +0.75
2025-06-11 99.85 100.68 99.38 100.66 882,737 +0.66 +0.66
2025-06-10 100.97 102.00 99.63 100.00 739,160 -0.65 -0.65
2025-06-09 100.04 101.00 99.85 100.65 1,394,684 +0.71 +0.71
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 103.61
On 2025-06-18		 99.37
On 2025-06-12		 1.88 1.87 101.76
On 2025-06-12		 99.56
On 2025-06-13		 -2.16 101.27
10D 103.61
On 2025-06-18		 96.83
On 2025-06-05		 5.18 5.32 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -2.58 100.53
20D 103.61
On 2025-06-18		 95.61
On 2025-06-03		 3.50 3.53 98.77
On 2025-05-30		 95.61
On 2025-06-03		 -3.20 99.22
WTD 103.61
On 2025-06-18		 99.90
On 2025-06-16		 2.69 2.69 101.71
On 2025-06-16		 100.57
On 2025-06-17		 -1.13 101.70
MTD 103.61
On 2025-06-18		 95.61
On 2025-06-03		 4.04 4.10 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -2.58 99.81
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

102.54 +1.50 +1.48 1,856,926