CCK: Crown Holdings Inc.

As of Friday, July 26th, 2024

$ 85.68

+0.78 +0.92%

Open: 85.71
High: 86.86
Low: 85.03
Volume: 1,556,504
Previous Close on Thursday, July 25th, 2024

$ 84.90

-0.13 -0.15%

Open: 85.48
High: 86.72
Low: 84.77
Volume: 2,019,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 85.71 86.86 85.03 85.68 1,556,504 +0.78 +0.92
2024-07-25 85.48 86.72 84.77 84.90 2,019,038 -0.13 -0.15
2024-07-24 84.93 85.43 83.80 85.03 2,337,305 +0.66 +0.78
2024-07-23 84.80 86.11 83.73 84.37 3,962,157 +6.91 +8.92
2024-07-22 77.65 77.89 76.03 77.46 1,420,693 -0.12 -0.15
2024-07-19 77.70 78.04 76.42 77.58 1,010,695 -0.26 -0.33
2024-07-18 77.44 79.28 77.22 77.84 1,093,898 -0.20 -0.26
2024-07-17 76.98 78.68 76.95 78.04 1,262,868 +0.69 +0.89
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 86.86
On 2024-07-26		 76.03
On 2024-07-22		 8.10 10.44 86.11
On 2024-07-23		 83.80
On 2024-07-24		 -2.68 83.49
10D 86.86
On 2024-07-26		 75.78
On 2024-07-16		 9.69 12.75 79.28
On 2024-07-18		 76.03
On 2024-07-22		 -4.09 80.43
20D 86.86
On 2024-07-26		 70.84
On 2024-07-05		 9.20 12.03 76.70
On 2024-06-28		 70.84
On 2024-07-05		 -7.64 76.86
WTD 86.86
On 2024-07-26		 76.03
On 2024-07-22		 8.10 10.44 86.11
On 2024-07-23		 83.80
On 2024-07-24		 -2.68 83.49
MTD 86.86
On 2024-07-26		 70.84
On 2024-07-05		 11.29 15.18 74.83
On 2024-07-01		 70.84
On 2024-07-05		 -5.33 76.99
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

85.68 +0.78 +0.92 1,556,504