CCK: Crown Holdings Inc.

As of Friday, June 13th, 2025

$ 99.85

-1.56 -1.54%

Open: 100.11
High: 101.38
Low: 99.56
Volume: 803,937
Previous Close on Thursday, June 12th, 2025

$ 101.41

+0.75 +0.75%

Open: 100.17
High: 101.76
Low: 99.37
Volume: 1,041,084

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-06 98.50 100.02 98.24 99.94 1,174,529 +2.27 +2.32
2025-06-05 98.50 98.50 96.83 97.67 722,375 +0.31 +0.32
2025-06-04 98.33 98.45 97.26 97.36 640,628 -0.84 -0.86
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 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -0.09 -0.09 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -2.58 100.51
10D 102.00
On 2025-06-10		 95.61
On 2025-06-03		 1.35 1.37 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -2.58 99.25
20D 102.00
On 2025-06-10		 95.61
On 2025-06-03		 0.27 0.27 100.24
On 2025-05-19		 95.61
On 2025-06-03		 -4.61 98.90
WTD 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -0.09 -0.09 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -2.58 100.51
MTD 102.00
On 2025-06-10		 95.61
On 2025-06-03		 1.35 1.37 102.00
On 2025-06-10		 99.37
On 2025-06-12		 -2.58 99.25
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

240.12 -7.06 -2.86 487,062
FFIV

F5 Networks Inc.

286.61 -5.05 -1.73 253,468
CCK

Crown Holdings Inc.

99.85 -1.56 -1.54 803,937