CCK: Crown Holdings Inc.

As of Wednesday, July 29th, 2026

$ 119.76

-1.44 -1.19%

Open: 119.59
High: 120.72
Low: 116.01
Volume: 1,056,952
Previous Close on Tuesday, July 28th, 2026

$ 121.20

+2.75 +2.32%

Open: 120.00
High: 121.90
Low: 119.14
Volume: 1,263,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 119.59 120.72 116.01 119.76 1,056,952 -1.44 -1.19
2026-07-28 120.00 121.90 119.14 121.20 1,263,410 +2.75 +2.32
2026-07-27 118.78 119.78 117.63 118.45 1,275,806 +0.57 +0.48
2026-07-24 114.70 118.22 113.40 117.88 98,558 +3.39 +2.96
2026-07-23 116.05 116.97 113.69 114.49 1,694,426 -1.94 -1.67
2026-07-22 117.32 118.39 115.73 116.43 1,564,943 -1.56 -1.32
2026-07-21 119.49 121.76 114.75 117.99 2,965,145 +3.41 +2.98
2026-07-20 117.40 117.44 114.40 114.58 1,282,621 -2.63 -2.24
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 121.90
On 2026-07-28		 113.40
On 2026-07-24		 3.33 2.86 121.90
On 2026-07-28		 116.01
On 2026-07-29		 -4.83 118.36
10D 121.90
On 2026-07-28		 112.23
On 2026-07-16		 8.21 7.36 121.76
On 2026-07-21		 113.40
On 2026-07-24		 -6.87 117.50
20D 121.90
On 2026-07-28		 108.22
On 2026-07-08		 7.94 7.10 121.76
On 2026-07-21		 113.40
On 2026-07-24		 -6.87 114.33
WTD 121.90
On 2026-07-28		 116.01
On 2026-07-29		 1.88 1.59 121.90
On 2026-07-28		 116.01
On 2026-07-29		 -4.83 119.80
MTD 121.90
On 2026-07-28		 108.22
On 2026-07-08		 7.94 7.10 121.76
On 2026-07-21		 113.40
On 2026-07-24		 -6.87 114.33
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

59.99 -1.65 -2.68 21,500,871
CUZ

Cousins Properties Incorporated

32.30 +0.59 +1.86 2,799,472
CCK

Crown Holdings Inc.

119.76 -1.44 -1.19 1,056,952