CCK: Crown Holdings Inc.

As of Friday, May 17th, 2024

$ 84.90

-0.35 -0.41%

Open: 85.38
High: 85.40
Low: 84.62
Volume: 532,119
Previous Close on Thursday, May 16th, 2024

$ 85.25

+1.03 +1.22%

Open: 84.33
High: 85.49
Low: 84.07
Volume: 913,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 85.38 85.40 84.62 84.90 532,119 -0.35 -0.41
2024-05-16 84.33 85.49 84.07 85.25 913,923 +1.03 +1.22
2024-05-15 85.00 85.11 84.17 84.22 621,466 -0.47 -0.55
2024-05-14 84.50 84.87 84.10 84.69 772,290 +0.58 +0.69
2024-05-13 84.56 84.63 83.48 84.11 922,656 +0.08 +0.10
2024-05-10 84.15 84.31 83.46 84.03 489,211 +0.25 +0.30
2024-05-09 84.23 84.62 83.71 83.78 644,007 -0.25 -0.30
2024-05-08 83.50 84.14 83.06 84.03 1,337,959 +0.19 +0.23
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 85.49
On 2024-05-16		 83.48
On 2024-05-13		 0.87 1.04 85.49
On 2024-05-16		 84.62
On 2024-05-17		 -1.02 84.63
10D 85.49
On 2024-05-16		 82.82
On 2024-05-06		 2.45 2.97 84.62
On 2024-05-09		 83.46
On 2024-05-10		 -1.37 84.21
20D 85.66
On 2024-04-30		 77.12
On 2024-04-22		 7.23 9.31 85.66
On 2024-04-30		 81.66
On 2024-05-01		 -4.67 82.52
WTD 85.49
On 2024-05-16		 83.48
On 2024-05-13		 0.87 1.04 85.49
On 2024-05-16		 84.62
On 2024-05-17		 -1.02 84.63
MTD 85.49
On 2024-05-16		 81.66
On 2024-05-01		 2.83 3.45 84.38
On 2024-05-01		 82.09
On 2024-05-03		 -2.71 83.85
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

84.90 -0.35 -0.41 532,119