CCK: Crown Holdings Inc.

As of Friday, March 13th, 2026

$ 105.17

+1.04 +1.00%

Open: 104.91
High: 105.37
Low: 103.16
Volume: 978,674
Previous Close on Thursday, March 12th, 2026

$ 104.13

-0.76 -0.72%

Open: 103.46
High: 105.40
Low: 103.39
Volume: 1,123,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 104.91 105.37 103.16 105.17 978,674 +1.04 +1.00
2026-03-12 103.46 105.40 103.39 104.13 1,123,492 -0.76 -0.72
2026-03-11 104.79 105.59 103.84 104.89 1,042,397 -0.23 -0.22
2026-03-10 105.05 106.76 103.44 105.12 962,852 0.00 0.00
2026-03-09 104.59 105.81 102.79 105.12 2,209,421 -0.69 -0.65
2026-03-06 107.94 109.02 105.15 105.81 965,164 -2.34 -2.16
2026-03-05 110.94 111.06 107.45 108.15 805,519 -3.15 -2.83
2026-03-04 112.99 112.99 109.84 111.30 777,990 -1.59 -1.41
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 106.76
On 2026-03-10		 102.79
On 2026-03-09		 -0.64 -0.60 106.76
On 2026-03-10		 103.16
On 2026-03-13		 -3.37 104.89
10D 116.38
On 2026-03-02		 102.79
On 2026-03-09		 -9.43 -8.23 116.38
On 2026-03-02		 102.79
On 2026-03-09		 -11.68 107.87
20D 116.62
On 2026-02-24		 102.79
On 2026-03-09		 -5.22 -4.73 116.62
On 2026-02-24		 102.79
On 2026-03-09		 -11.86 110.89
WTD 106.76
On 2026-03-10		 102.79
On 2026-03-09		 -0.64 -0.60 106.76
On 2026-03-10		 103.16
On 2026-03-13		 -3.37 104.89
MTD 116.38
On 2026-03-02		 102.79
On 2026-03-09		 -9.43 -8.23 116.38
On 2026-03-02		 102.79
On 2026-03-09		 -11.68 107.87
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

105.17 +1.04 +1.00 978,674