CCK: Crown Holdings Inc.

As of Friday, January 10th, 2025

$ 78.77

-1.25 -1.56%

Open: 78.82
High: 79.69
Low: 78.48
Volume: 1,360,907
Previous Close on Wednesday, January 8th, 2025

$ 80.02

-0.32 -0.40%

Open: 79.83
High: 80.23
Low: 79.00
Volume: 1,375,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 78.82 79.69 78.48 78.77 1,360,907 -1.25 -1.56
2025-01-08 79.83 80.23 79.00 80.02 1,375,143 -0.32 -0.40
2025-01-07 80.30 81.90 80.12 80.34 1,103,179 +0.23 +0.29
2025-01-06 80.82 81.90 79.85 80.11 1,016,377 -0.43 -0.53
2025-01-03 81.16 81.43 80.18 80.54 890,988 -0.67 -0.83
2025-01-02 82.94 83.22 81.07 81.21 698,854 -1.48 -1.79
2024-12-31 82.15 82.71 81.82 82.69 540,058 +0.80 +0.98
2024-12-30 82.71 82.71 81.50 81.89 539,103 -1.30 -1.56
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 81.90
On 2025-01-06		 78.48
On 2025-01-10		 -2.44 -3.00 81.90
On 2025-01-06		 78.48
On 2025-01-10		 -4.18 79.96
10D 83.76
On 2024-12-26		 78.48
On 2025-01-10		 -4.93 -5.89 83.76
On 2024-12-26		 78.48
On 2025-01-10		 -6.30 81.19
20D 88.83
On 2024-12-12		 78.48
On 2025-01-10		 -8.95 -10.20 88.83
On 2024-12-12		 78.48
On 2025-01-10		 -11.65 83.15
WTD 81.90
On 2025-01-06		 78.48
On 2025-01-10		 -1.77 -2.20 81.90
On 2025-01-06		 78.48
On 2025-01-10		 -4.18 79.81
MTD 83.22
On 2025-01-02		 78.48
On 2025-01-10		 -3.92 -4.74 83.22
On 2025-01-02		 78.48
On 2025-01-10		 -5.70 80.17
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

78.77 -1.25 -1.56 1,360,907