CCK: Crown Holdings Inc.

As of Thursday, July 17th, 2025

$ 106.37

-- 0 0%

Open: 106.37
High: 106.37
Low: 106.37
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 106.37

+0.69 +0.65%

Open: 105.54
High: 106.83
Low: 105.01
Volume: 1,159,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 105.54 106.83 105.01 106.37 1,159,234 +0.69 +0.65
2025-07-15 107.25 107.67 105.57 105.68 768,194 -1.55 -1.45
2025-07-14 106.78 107.72 106.39 107.23 767,943 +0.05 +0.05
2025-07-11 107.09 107.94 106.47 107.18 790,272 -0.27 -0.25
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
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 109.24
On 2025-07-10		 105.01
On 2025-07-16		 -1.59 -1.47 109.24
On 2025-07-10		 105.01
On 2025-07-16		 -3.87 106.78
10D 109.48
On 2025-07-09		 105.01
On 2025-07-16		 1.04 0.99 109.48
On 2025-07-09		 105.01
On 2025-07-16		 -4.08 107.29
20D 109.48
On 2025-07-09		 100.57
On 2025-06-17		 4.84 4.77 109.48
On 2025-07-09		 105.01
On 2025-07-16		 -4.08 105.44
WTD 107.72
On 2025-07-14		 105.01
On 2025-07-16		 -0.81 -0.76 107.72
On 2025-07-14		 105.01
On 2025-07-16		 -2.51 106.43
MTD 109.48
On 2025-07-09		 102.76
On 2025-07-01		 3.39 3.29 109.48
On 2025-07-09		 105.01
On 2025-07-16		 -4.08 107.11
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.77 -4.42 -1.66 13,109,927
KO

The Coca-Cola Company

70.27 +1.00 +1.44 12,312,190
PFE

Pfizer Inc.

24.57 -0.05 -0.18 36,098,798
VZ

Verizon Communications Inc.

41.12 -0.14 -0.33 10,678,304
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,550.66 +295.88 +0.67 307,707,474
DJTA

Dow Jones Transportation Average

16,007.38 +187.04 +1.18 158,535,183
SPX

S&P 500 Index

6,302.51 +38.81 +0.62
OEX

S&P 100 Index

3,103.35 +17.31 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,086.88 +178.91 +0.78
NYA

NYSE Composite Index

20,610.37 +124.62 +0.61
XAX

NYSE AMEX Composite Index

5,973.25 +24.40 +0.41
RUI

RUSSELL 1000 Index

3,450.52 +22.95 +0.67
RUT

Russell 2000 Index

2,255.12 +28.14 +1.26
RUA

Russell 3000 Index

3,586.49 +24.74 +0.69
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.40 -0.20 -0.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.69 -0.40 -1.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,609.55 +107.71 +1.03
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

106.37 0.00 0.00