CCK: Crown Holdings Inc.

As of Tuesday, April 29th, 2025

$ 96.93

+7.15 +7.96%

Open: 94.11
High: 97.45
Low: 94.02
Volume: 3,684,658
Previous Close on Monday, April 28th, 2025

$ 89.78

+0.47 +0.53%

Open: 89.31
High: 90.14
Low: 88.67
Volume: 1,748,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 94.11 97.45 94.02 96.93 3,684,658 +7.15 +7.96
2025-04-28 89.31 90.14 88.67 89.78 1,748,587 +0.47 +0.53
2025-04-25 89.21 89.80 88.59 89.31 1,203,331 -0.19 -0.21
2025-04-24 87.20 90.03 86.62 89.50 1,261,913 +2.77 +3.19
2025-04-23 87.80 89.19 86.36 86.73 1,276,730 -0.31 -0.36
2025-04-22 85.10 87.20 84.85 87.04 992,853 +2.82 +3.35
2025-04-21 84.39 84.99 83.23 84.22 886,088 -0.92 -1.08
2025-04-17 84.77 85.85 83.76 85.14 965,375 +0.95 +1.13
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 97.45
On 2025-04-29		 86.36
On 2025-04-23		 9.89 11.36 90.03
On 2025-04-24		 88.59
On 2025-04-25		 -1.60 90.45
10D 97.45
On 2025-04-29		 83.23
On 2025-04-21		 10.89 12.66 86.33
On 2025-04-15		 83.23
On 2025-04-21		 -3.59 87.76
20D 97.45
On 2025-04-29		 75.98
On 2025-04-09		 7.67 8.59 90.68
On 2025-04-02		 75.98
On 2025-04-09		 -16.21 86.24
WTD 97.45
On 2025-04-29		 88.67
On 2025-04-28		 7.62 8.53 90.14
On 2025-04-28		 90.14
On 2025-04-28		 0.00 93.36
MTD 97.45
On 2025-04-29		 75.98
On 2025-04-09		 7.67 8.59 90.68
On 2025-04-02		 75.98
On 2025-04-09		 -16.21 86.24
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AGR

Avangrid Inc.

36.02 0.00 0.00
EVR

Evercore Inc.

199.00 +1.78 +0.90 717,022
IEX

IDEX Corporation

172.20 -1.90 -1.09 742,611
AWI

Armstrong World Industries Inc.

145.32 +6.40 +4.61 721,062
CCK

Crown Holdings Inc.

96.93 +7.15 +7.96 3,684,658