CCK: Crown Holdings Inc.

As of Friday, December 1st, 2023

$ 88.04

+2.03 +2.36%

Open: 85.85
High: 88.42
Low: 85.47
Volume: 1,598,490
Previous Close on Thursday, November 30th, 2023

$ 86.01

+1.94 +2.31%

Open: 84.37
High: 86.13
Low: 83.68
Volume: 1,984,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 85.85 88.42 85.47 88.04 1,598,490 +2.03 +2.36
2023-11-30 84.37 86.13 83.68 86.01 1,984,085 +1.94 +2.31
2023-11-29 82.68 84.33 82.50 84.07 1,262,618 +1.88 +2.29
2023-11-28 82.83 82.95 81.82 82.19 866,511 -0.45 -0.54
2023-11-27 82.35 83.11 81.59 82.64 1,594,333 -0.30 -0.36
2023-11-24 82.72 83.45 82.49 82.94 334,527 +0.61 +0.74
2023-11-22 83.17 83.60 82.27 82.33 653,690 -0.84 -1.01
2023-11-21 82.77 83.33 82.29 83.17 832,826 +0.11 +0.13
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 88.42
On 2023-12-01		 81.59
On 2023-11-27		 5.10 6.15 83.11
On 2023-11-27		 81.82
On 2023-11-28		 -1.55 84.59
10D 88.42
On 2023-12-01		 81.59
On 2023-11-27		 4.68 5.61 84.48
On 2023-11-17		 81.59
On 2023-11-27		 -3.42 83.80
20D 88.42
On 2023-12-01		 79.23
On 2023-11-10		 7.13 8.81 83.98
On 2023-11-06		 79.23
On 2023-11-10		 -5.66 82.75
WTD 88.42
On 2023-12-01		 81.59
On 2023-11-27		 5.10 6.15 83.11
On 2023-11-27		 81.82
On 2023-11-28		 -1.55 84.59
MTD 88.42
On 2023-12-01		 85.47
On 2023-12-01		 2.03 2.36 -- -- -- 88.04
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24