CCK: Crown Holdings Inc.

As of Friday, October 16th, 2026

$ 114.15

+0.47 +0.41%

Open: 114.70
High: 115.79
Low: 113.31
Volume: 811,709
Previous Close on Thursday, October 15th, 2026

$ 113.68

+2.58 +2.32%

Open: 112.98
High: 114.45
Low: 112.98
Volume: 1,079,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 114.70 115.79 113.31 114.15 811,709 +0.47 +0.41
2026-10-15 112.98 114.45 112.98 113.68 1,079,173 +2.58 +2.32
2026-10-14 109.78 111.10 109.23 111.10 844,886 +1.10 +1.00
2026-10-13 109.73 110.29 108.61 110.00 804,943 +1.49 +1.37
2026-10-12 108.31 109.86 108.31 108.51 645,601 +0.25 +0.23
2026-10-09 109.00 109.52 107.72 108.26 60,933 -0.62 -0.57
2026-10-08 106.64 109.01 106.64 108.88 745,389 +1.78 +1.66
2026-10-07 106.92 107.72 106.73 107.10 764,223 -0.59 -0.55
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 115.79
On 2026-10-16		 108.31
On 2026-10-12		 5.89 5.44 109.86
On 2026-10-12		 109.86
On 2026-10-12		 0.00 111.49
10D 115.79
On 2026-10-16		 104.53
On 2026-10-05		 8.10 7.64 108.31
On 2026-10-06		 106.73
On 2026-10-07		 -1.46 109.60
20D 115.79
On 2026-10-16		 103.39
On 2026-10-01		 4.95 4.53 111.18
On 2026-09-23		 103.39
On 2026-10-01		 -7.01 108.46
WTD 115.79
On 2026-10-16		 108.31
On 2026-10-12		 5.89 5.44 109.86
On 2026-10-12		 109.86
On 2026-10-12		 0.00 111.49
MTD 115.79
On 2026-10-16		 103.39
On 2026-10-01		 8.74 8.29 108.31
On 2026-10-06		 106.73
On 2026-10-07		 -1.46 109.02
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

114.15 +0.47 +0.41 811,709