Crown Holdings Stock Price History
| CCK Stock | USD 76.92 0.49 0.64% |
Below is the normalized historical share price chart for Crown Holdings extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Crown Holdings stands at 76.92, as last reported on the 19th of April, with the highest price reaching 77.07 and the lowest price hitting 76.15 during the day.
If you're considering investing in Crown Stock, it is important to understand the factors that can impact its price. Crown Holdings secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had a -0.11% return per unit of risk over the last 3 months. Crown Holdings exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Crown Holdings' Risk Adjusted Performance of (0.06), mean deviation of 1.21, and Standard Deviation of 2.13 to double-check the risk estimate we provide.
At this time, Crown Holdings' Total Stockholder Equity is quite stable compared to the past year. Common Stock Shares Outstanding is expected to rise to about 140.1 M this year, although the value of Common Stock Total Equity will most likely fall to about 999.2 M. . At this time, Crown Holdings' Price Book Value Ratio is quite stable compared to the past year. Price To Free Cash Flows Ratio is expected to rise to 17.49 this year, although the value of Price Earnings To Growth Ratio is projected to rise to (0.62). Crown Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 18th of December 1984 | 200 Day MA 84.9224 | 50 Day MA 76.7172 | Beta 0.902 |
Crown |
Sharpe Ratio = -0.1081
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CCK |
Estimated Market Risk
| 2.17 actual daily | 19 81% of assets are more volatile |
Expected Return
| -0.23 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.11 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Crown Holdings is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Crown Holdings by adding Crown Holdings to a well-diversified portfolio.
Price Book 3.8749 | Enterprise Value Ebitda 9.0911 | Price Sales 0.7776 | Shares Float 115.1 M | Dividend Share 0.96 |
Crown Holdings Stock Price History Chart
There are several ways to analyze Crown Stock price data. The simplest method is using a basic Crown candlestick price chart, which shows Crown Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 26, 2024 | 90.75 |
| Lowest Price | February 15, 2024 | 71.71 |
Crown Holdings April 19, 2024 Stock Price Synopsis
Various analyses of Crown Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Crown Stock. It can be used to describe the percentage change in the price of Crown Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Crown Stock.| Crown Holdings Price Daily Balance Of Power | 0.53 | |
| Crown Holdings Price Rate Of Daily Change | 1.01 | |
| Crown Holdings Price Action Indicator | 0.55 |
Crown Holdings April 19, 2024 Stock Price Analysis
Crown Stock Price History Data
The price series of Crown Holdings for the period between Sat, Jan 20, 2024 and Fri, Apr 19, 2024 has a statistical range of 19.15 with a coefficient of variation of 7.31. The prices are distributed with arithmetic mean of 79.59. The median price for the last 90 days is 77.43. The company had 3:1 stock split on 1st of June 1992. Crown Holdings issued dividends on 2024-03-13.| Open | High | Low | Close | Volume | ||
04/19/2024 | 76.76 | 77.07 | 76.15 | 76.92 | ||
| 04/18/2024 | 76.76 | 77.07 | 76.15 | 76.92 | 593,025 | |
| 04/17/2024 | 76.87 | 77.02 | 76.04 | 76.43 | 889,942 | |
| 04/16/2024 | 77.11 | 77.50 | 75.75 | 76.98 | 998,845 | |
| 04/15/2024 | 78.29 | 78.71 | 75.28 | 76.20 | 1,338,167 | |
| 04/12/2024 | 78.87 | 79.52 | 76.87 | 77.31 | 1,110,729 | |
| 04/11/2024 | 79.49 | 79.95 | 78.99 | 79.51 | 802,164 | |
| 04/10/2024 | 79.02 | 79.70 | 78.43 | 79.50 | 961,662 | |
| 04/09/2024 | 77.33 | 80.57 | 77.21 | 80.56 | 1,388,000 | |
| 04/08/2024 | 77.49 | 77.90 | 76.70 | 76.99 | 736,265 | |
| 04/05/2024 | 77.34 | 78.01 | 77.23 | 77.30 | 608,660 | |
| 04/04/2024 | 77.91 | 78.79 | 77.28 | 77.50 | 584,480 | |
| 04/03/2024 | 77.70 | 78.38 | 76.90 | 77.42 | 756,117 | |
| 04/02/2024 | 79.12 | 79.26 | 77.97 | 78.15 | 803,682 | |
| 04/01/2024 | 79.27 | 79.47 | 78.87 | 79.31 | 653,386 | |
| 03/28/2024 | 78.29 | 79.36 | 78.04 | 79.26 | 1,403,654 | |
| 03/27/2024 | 77.35 | 78.51 | 77.12 | 78.51 | 882,531 | |
| 03/26/2024 | 77.97 | 78.09 | 77.33 | 77.43 | 996,269 | |
| 03/25/2024 | 77.87 | 78.34 | 77.36 | 77.39 | 790,582 | |
| 03/22/2024 | 78.22 | 78.22 | 77.12 | 77.55 | 1,057,532 | |
| 03/21/2024 | 77.69 | 77.81 | 77.10 | 77.75 | 1,210,950 | |
| 03/20/2024 | 76.81 | 77.70 | 76.68 | 77.29 | 1,550,581 | |
| 03/19/2024 | 77.41 | 78.19 | 77.06 | 77.26 | 1,457,550 | |
| 03/18/2024 | 77.60 | 78.20 | 76.91 | 77.43 | 1,462,251 | |
| 03/15/2024 | 77.00 | 78.63 | 77.00 | 77.72 | 1,872,614 | |
| 03/14/2024 | 77.51 | 78.06 | 76.81 | 77.26 | 1,255,355 | |
| 03/13/2024 | 77.66 | 78.62 | 77.66 | 77.96 | 1,091,077 | |
| 03/12/2024 | 78.77 | 78.83 | 77.54 | 77.75 | 1,147,959 | |
| 03/11/2024 | 77.89 | 78.93 | 77.74 | 77.99 | 983,737 | |
| 03/08/2024 | 78.16 | 78.80 | 77.73 | 77.73 | 894,506 | |
| 03/07/2024 | 76.60 | 77.90 | 76.29 | 77.55 | 1,209,411 | |
| 03/06/2024 | 75.51 | 76.43 | 75.01 | 75.76 | 950,625 | |
| 03/05/2024 | 75.56 | 75.97 | 74.32 | 74.41 | 1,239,313 | |
| 03/04/2024 | 76.75 | 76.78 | 75.66 | 75.66 | 1,337,682 | |
| 03/01/2024 | 76.53 | 76.96 | 75.82 | 76.08 | 910,199 | |
| 02/29/2024 | 75.80 | 76.81 | 75.00 | 76.37 | 1,897,963 | |
| 02/28/2024 | 77.05 | 77.69 | 74.88 | 74.88 | 1,807,687 | |
| 02/27/2024 | 76.37 | 77.69 | 76.10 | 77.24 | 1,204,617 | |
| 02/26/2024 | 76.65 | 77.74 | 75.60 | 75.60 | 789,375 | |
| 02/23/2024 | 77.49 | 77.67 | 76.47 | 76.67 | 867,075 | |
| 02/22/2024 | 75.14 | 77.12 | 75.07 | 76.57 | 1,610,030 | |
| 02/21/2024 | 73.03 | 75.27 | 73.03 | 75.01 | 1,531,892 | |
| 02/20/2024 | 72.10 | 73.77 | 71.80 | 72.91 | 1,155,496 | |
| 02/16/2024 | 71.62 | 72.27 | 71.00 | 72.03 | 1,806,679 | |
| 02/15/2024 | 73.61 | 74.02 | 71.71 | 71.71 | 1,877,518 | |
| 02/14/2024 | 73.68 | 74.19 | 72.79 | 73.23 | 1,656,904 | |
| 02/13/2024 | 74.34 | 74.69 | 73.29 | 73.29 | 1,695,003 | |
| 02/12/2024 | 74.99 | 76.23 | 74.80 | 75.40 | 1,841,639 | |
| 02/09/2024 | 74.93 | 75.42 | 73.38 | 74.55 | 1,342,407 | |
| 02/08/2024 | 74.90 | 75.53 | 73.94 | 74.05 | 1,877,134 | |
| 02/07/2024 | 79.00 | 79.00 | 74.65 | 74.72 | 2,629,604 | |
| 02/06/2024 | 70.84 | 77.76 | 69.61 | 76.42 | 5,850,308 | |
| 02/05/2024 | 87.84 | 88.47 | 86.63 | 88.05 | 1,205,961 | |
| 02/02/2024 | 88.38 | 89.26 | 87.28 | 88.75 | 1,169,592 | |
| 02/01/2024 | 90.10 | 90.34 | 88.20 | 89.36 | 2,147,654 | |
| 01/31/2024 | 91.11 | 91.17 | 88.22 | 88.22 | 1,282,235 | |
| 01/30/2024 | 90.10 | 91.01 | 89.94 | 90.40 | 1,053,663 | |
| 01/29/2024 | 90.62 | 90.97 | 89.69 | 90.44 | 1,219,912 | |
| 01/26/2024 | 91.14 | 91.32 | 90.36 | 90.75 | 708,969 | |
| 01/25/2024 | 91.24 | 91.71 | 90.01 | 90.22 | 1,159,567 | |
| 01/24/2024 | 91.82 | 91.98 | 89.70 | 89.70 | 681,146 |
About Crown Holdings Stock history
Crown Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Crown is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Crown Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Crown Holdings stock prices may prove useful in developing a viable investing in Crown Holdings
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 119.7 M | 140.1 M | |
| Net Income Applicable To Common Shares | 836 M | 877.9 M |
Crown Holdings Stock Technical Analysis
Crown Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
| All Next | Launch Module |
Crown Holdings Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Crown Holdings' price direction in advance. Along with the technical and fundamental analysis of Crown Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Crown to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.27) | |||
| Total Risk Alpha | (0.43) | |||
| Treynor Ratio | (0.36) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Crown Holdings. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in main economic indicators. For more information on how to buy Crown Stock please use our How to buy in Crown Stock guide.Note that the Crown Holdings information on this page should be used as a complementary analysis to other Crown Holdings' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Stock Tickers module to use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites.
Complementary Tools for Crown Stock analysis
When running Crown Holdings' price analysis, check to measure Crown Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Crown Holdings is operating at the current time. Most of Crown Holdings' value examination focuses on studying past and present price action to predict the probability of Crown Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Crown Holdings' price. Additionally, you may evaluate how the addition of Crown Holdings to your portfolios can decrease your overall portfolio volatility.
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios |
Is Crown Holdings' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Crown Holdings. If investors know Crown will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Crown Holdings listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.64) | Dividend Share 0.96 | Earnings Share 3.76 | Revenue Per Share 100.578 | Quarterly Revenue Growth (0.05) |
The market value of Crown Holdings is measured differently than its book value, which is the value of Crown that is recorded on the company's balance sheet. Investors also form their own opinion of Crown Holdings' value that differs from its market value or its book value, called intrinsic value, which is Crown Holdings' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Crown Holdings' market value can be influenced by many factors that don't directly affect Crown Holdings' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Crown Holdings' value and its price as these two are different measures arrived at by different means. Investors typically determine if Crown Holdings is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Crown Holdings' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.