CCK: Crown Holdings Inc.
$ 107.45 |
|
-0.51 -0.47% |
Open: | 107.89 |
High: | 109.24 |
Low: | 107.45 |
Volume: | 750,544 |
$ 107.96
-0.16 -0.15%
Open: | 109.19 |
High: | 109.48 |
Low: | 106.94 |
Volume: | 782,983 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-07-08 | 108.21 | 109.12 | 108.07 | 108.12 | 902,349 | 0.00 | 0.00 |
2025-07-07 | 107.93 | 108.79 | 107.72 | 108.12 | 722,122 | +0.22 | +0.20 |
2025-07-03 | 107.25 | 108.05 | 106.81 | 107.90 | 630,681 | +0.99 | +0.93 |
2025-07-02 | 105.19 | 107.00 | 105.13 | 106.91 | 962,071 | +1.58 | +1.50 |
2025-07-01 | 103.09 | 106.07 | 102.76 | 105.33 | 938,905 | +2.35 | +2.28 |
2025-06-30 | 103.04 | 103.40 | 102.15 | 102.98 | 907,773 | -0.52 | -0.50 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 109.48 On 2025-07-09 |
106.81 On 2025-07-03 |
0.54 | 0.51 | 109.48 On 2025-07-09 |
107.45 On 2025-07-10 |
-1.85 | 107.91 |
10D | 109.48 On 2025-07-09 |
102.15 On 2025-06-30 |
3.53 | 3.40 | 105.38 On 2025-06-26 |
102.15 On 2025-06-30 |
-3.07 | 106.27 |
20D | 109.48 On 2025-07-09 |
99.37 On 2025-06-12 |
7.45 | 7.45 | 105.38 On 2025-06-26 |
102.15 On 2025-06-30 |
-3.07 | 104.29 |
WTD | 109.48 On 2025-07-09 |
106.94 On 2025-07-09 |
-0.45 | -0.42 | 109.48 On 2025-07-09 |
107.45 On 2025-07-10 |
-1.85 | 107.91 |
MTD | 109.48 On 2025-07-09 |
102.76 On 2025-07-01 |
4.47 | 4.34 | 109.48 On 2025-07-09 |
107.45 On 2025-07-10 |
-1.85 | 107.40 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CCK
Crown Holdings Inc. |
107.45 | -0.51 | -0.47 | 750,544 |