CCK: Crown Holdings Inc.

As of Monday, May 6th, 2024

$ 82.45

-- 0 0%

Open: 82.45
High: 82.45
Low: 82.45
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 82.45

+0.08 +0.10%

Open: 83.15
High: 83.39
Low: 82.09
Volume: 840,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 83.15 83.39 82.09 82.45 840,375 +0.08 +0.10
2024-05-02 83.65 83.82 82.31 82.37 1,007,197 -0.69 -0.83
2024-05-01 82.53 84.38 81.66 83.06 1,831,738 +0.99 +1.21
2024-04-30 83.20 85.66 81.91 82.07 2,933,159 +0.98 +1.21
2024-04-29 81.09 81.92 80.76 81.09 2,064,147 +0.50 +0.62
2024-04-26 80.82 81.29 80.00 80.59 1,903,724 +0.81 +1.02
2024-04-25 78.41 79.98 78.16 79.78 1,586,419 +0.95 +1.21
2024-04-24 78.34 79.18 77.90 78.83 1,492,159 +0.23 +0.29
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 85.66
On 2024-04-30		 80.76
On 2024-04-29		 1.86 2.31 85.66
On 2024-04-30		 81.66
On 2024-05-01		 -4.67 82.21
10D 85.66
On 2024-04-30		 77.12
On 2024-04-22		 4.78 6.15 85.66
On 2024-04-30		 81.66
On 2024-05-01		 -4.67 80.83
20D 85.66
On 2024-04-30		 75.28
On 2024-04-15		 5.15 6.66 80.57
On 2024-04-09		 75.28
On 2024-04-15		 -6.57 79.32
WTD 85.66
On 2024-04-30		 80.76
On 2024-04-29		 1.86 2.31 85.66
On 2024-04-30		 81.66
On 2024-05-01		 -4.67 82.21
MTD 84.38
On 2024-05-01		 81.66
On 2024-05-01		 0.38 0.46 84.38
On 2024-05-01		 82.09
On 2024-05-03		 -2.71 82.63
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.38 +3.27 +1.99 1,963,154
KO

The Coca-Cola Company

61.96 -0.22 -0.35 2,859,621
PFE

Pfizer Inc.

28.14 +0.33 +1.19 15,626,249
VZ

Verizon Communications Inc.

39.17 +0.28 +0.72 3,429,514
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,704.74 +29.06 +0.08 127,259,152
DJTA

Dow Jones Transportation Average

15,381.99 +33.59 +0.22 44,827,447
SPX

S&P 500 Index

5,154.49 +26.70 +0.52
OEX

S&P 100 Index

2,451.21 +12.35 +0.51
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,977.52 +86.72 +0.48
NYA

NYSE Composite Index

17,906.16 +108.27 +0.61
XAX

NYSE AMEX Composite Index

4,887.48 +94.21 +1.97
RUI

RUSSELL 1000 Index

2,824.97 +15.97 +0.57
RUT

Russell 2000 Index

2,059.97 +24.25 +1.19
RUA

Russell 3000 Index

2,951.69 +17.61 +0.60
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.91 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.27 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,858.78 +40.70 +0.46
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

82.45 0.00 0.00