Crown Holdings Inc.
CCK
NYE
Sector: Consumer Cyclical
Industry: Packaging & Containers
105.38
USD
1.72
(1.66%)
Optionable: Yes Market Cap: 12,545 M 90-day average vol: 1,319,252
Previous close: 103.66 Open: 103.77 Bid: 105.45 Ask: 105.45
52 week range
95.27 130.42
Last updated: Tuesday 17th May 2022
Valuation
Price per Sales TTM ($) | 1.05 |
Price per Book TTM ($) | 6.87 |
PE Ratio (TTM) | -24.60 |
Book Value per Share ($) | 19.11 |
5 Year PE Range-28 |
Returns
7 Day Return | 3.59% | |
1 Month Return | -10.05% | |
3 Month Return | -13.30% | |
1 Year Return | -4.84% | |
3 Year Return | 76.01% | |
5 Year Return | 88.45% | |
YTD Return | -4.74% |
Risk
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 39.34 |
14 Day SMA ($) | 106.92 |
14 Day EMA ($) | 107.09 |
Money Flow Index | 25.11 |
Average True Range | 3.89 |
50 Day SMA ($) | 118.50 |
200 Day SMA ($) | 111.19 |
ADX | 25.63 |
MACD | -4.63 |
Growth
Free Cash Flow QoQ Growth | -420.72% |
Free Cash Flow YoY Growth | -87.77% |
Revenue YoY Growth | -1.56% |
EPS QoQ Growth | -1106.33% |
Revenue QoQ Growth | 4.59% |
EPS YoY Growth | -199.08% |
Profitability
Is Crown Holdings (CCK) Stock Outpacing Its Industrial Products Peers This Year?
Yahoo Finance 3/3/2022
How Crown Holdings (CCK) Stock Stands Out in a Strong Industry
Yahoo Finance 3/3/2022
Crown Holdings declares $0.22 dividend
Seeking Alpha 2/24/2022
CROWN HOLDINGS, INC. DECLARES QUARTERLY DIVIDEND
Yahoo Finance 2/24/2022
CROWN HOLDINGS, INC. ELECTS MARSHA C. WILLIAMS TO ITS BOARD OF DIRECTORS
Yahoo Finance 2/24/2022
Zacks.com featured highlights include: Polaris Inc., Sibanye Stillwater Ltd. , Crown Holdings Inc., Watsco Inc. and Knowles Corp
Yahoo Finance 2/17/2022
Crown (CCK) Hits Fresh High: Is There Still Room to Run?
Yahoo Finance 2/16/2022
5 Stocks With Upgraded Broker Ratings to Counter Volatility
Yahoo Finance 2/16/2022
Crown Holdings (CCK) Is Up 3.16% in One Week: What You Should Know
Yahoo Finance 2/15/2022
Is Crown Holdings (CCK) Outperforming Other Industrial Products Stocks This Year?
Yahoo Finance 2/15/2022
Crown Holdings, Inc. (CCK) CEO Tim Donahue on Q4 2021 Results - Earnings Call Transcript
Seeking Alpha 2/9/2022
Crown Holdings (CCK) Q4 Earnings & Sales Top Estimates, Up Y/Y
Yahoo Finance 2/9/2022
Crown Holdings (CCK) Q4 Earnings and Revenues Surpass Estimates
Yahoo Finance 2/8/2022
Crown Holdings Non-GAAP EPS of $1.66 beats by $0.12, revenue of $3.05B beats by $260M
Seeking Alpha 2/8/2022
CROWN HOLDINGS, INC. REPORTS FOURTH QUARTER 2021 RESULTS
Yahoo Finance 2/8/2022
Crown Holdings Q4 2021 Earnings Preview
Seeking Alpha 2/7/2022
CROWN STRIVES TO INCREASE GLOBAL BEVERAGE CAN RECYCLING RATES WITH AMBITIOUS NEW GOALS
Yahoo Finance 2/7/2022
Trendlast: -1.747
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 118.1774 | -3.831 | -1.747 | 2.119 | Declining Trend | 118.18 | 118.18 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CCK | Forward 20 | 106.31 | Declining Trend | -1.747 | 796125 |
| CCK | Forward 19 | 106.31 | Declining Trend | -1.718 | 796125 |
| CCK | Forward 18 | 106.31 | Declining Trend | -1.808 | 796125 |
| CCK | Forward 17 | 106.31 | Declining Trend | -1.91 | 796125 |
| CCK | Forward 16 | 106.31 | Declining Trend | -2.12 | 796125 |
| CCK | Forward 15 | 106.31 | Declining Trend | -2.276 | 796125 |
| CCK | Forward 14 | 106.31 | Declining Trend | -2.313 | 796125 |
| CCK | Forward 13 | 106.31 | Declining Trend | -2.216 | 796125 |
| CCK | Forward 12 | 106.31 | Declining Trend | -2.302 | 796125 |
| CCK | Forward 11 | 106.31 | Declining Trend | -2.005 | 796125 |
| CCK | Forward 10 | 106.31 | Declining Trend | -2.135 | 796125 |
| CCK | Forward 9 | 106.31 | Declining Trend | -2.961 | 796125 |
| CCK | Forward 8 | 106.31 | Declining Trend | -2.794 | 796125 |
| CCK | Forward 7 | 106.31 | Declining Trend | -2.921 | 796125 |
| CCK | Forward 6 | 106.31 | Declining Trend | -2.98 | 796125 |
| CCK | Forward 5 | 106.31 | Declining Trend | -2.936 | 796125 |
| CCK | Forward 4 | 106.31 | Declining Trend | -2.83 | 796125 |
| CCK | Forward 3 | 106.31 | Declining Trend | -2.853 | 796125 |
| CCK | Forward 2 | 106.31 | Declining Trend | -2.753 | 796125 |
| CCK | Forward 1 | 106.31 | Declining Trend | -2.593 | 796125 |
| CCK | 2022-05-17 | 106.31 | Declining Trend | -2.506 | 796125 |
| CCK | 2022-05-16 | 105.38 | Declining Trend | -2.513 | 1137354 |
| CCK | 2022-05-13 | 103.66 | Declining Trend | -2.792 | 1108475 |
| CCK | 2022-05-12 | 101.51 | Declining Trend | -3.093 | 1182026 |
| CCK | 2022-05-11 | 101.26 | Declining Trend | -3.257 | 1206027 |
| CCK | 2022-05-10 | 102.04 | Declining Trend | -3.352 | 1962459 |
| CCK | 2022-05-09 | 101.73 | Declining Trend | -3.437 | 1089735 |
| CCK | 2022-05-06 | 105.5 | Declining Trend | -2.976 | 1001428 |
| CCK | 2022-05-05 | 109.26 | Declining Trend | -2.711 | 1214949 |
| CCK | 2022-05-04 | 114.5 | Declining Trend | -1.736 | 2149419 |
| CCK | 2022-05-03 | 112.13 | Declining Trend | -2.271 | 929320 |
| CCK | 2022-05-02 | 110.29 | Declining Trend | -3.282 | 1078347 |
| CCK | 2022-04-29 | 110.04 | Declining Trend | -2.96 | 2113040 |
| CCK | 2022-04-28 | 111.12 | Declining Trend | -2.868 | 1425622 |
| CCK | 2022-04-27 | 108.43 | Declining Trend | -3.332 | 2140430 |
| CCK | 2022-04-26 | 106.69 | Declining Trend | -3.831 | 3285052 |
| CCK | 2022-04-25 | 116.61 | Declining Trend | -0.62 | 1172829 |
| CCK | 2022-04-22 | 119.36 | Declining Trend | -0.398 | 1754403 |
| CCK | 2022-04-21 | 121.89 | Rising Trend | 0.208 | 786934 |
| CCK | 2022-04-20 | 122.77 | Rising Trend | 0.423 | 1462200 |
| CCK | 2022-04-19 | 120.63 | Rising Trend | 0.235 | 1007557 |
| CCK | 2022-04-18 | 117.15 | Declining Trend | -0.048 | 1165995 |
| CCK | 2022-04-14 | 118.93 | Rising Trend | 0.221 | 834803 |
| CCK | 2022-04-13 | 120.87 | Rising Trend | 0.424 | 925997 |
| CCK | 2022-04-12 | 118.62 | Rising Trend | 0.219 | 1253450 |
| CCK | 2022-04-11 | 119.92 | Rising Trend | 0.063 | 1459636 |
| CCK | 2022-04-08 | 121.56 | Rising Trend | 0.248 | 1161616 |
| CCK | 2022-04-07 | 120.98 | Rising Trend | 0.244 | 1569074 |
| CCK | 2022-04-06 | 122.36 | Rising Trend | 0.397 | 1691790 |
| CCK | 2022-04-05 | 124.79 | Rising Trend | 1.02 | 854724 |
| CCK | 2022-04-04 | 125.77 | Rising Trend | 1.0 | 1067416 |
| CCK | 2022-04-01 | 125.76 | Rising Trend | 0.97 | 1311891 |
| CCK | 2022-03-31 | 125.09 | Rising Trend | 1.325 | 852306 |
| CCK | 2022-03-30 | 127.47 | Rising Trend | 1.519 | 920300 |
| CCK | 2022-03-29 | 127.01 | Rising Trend | 1.421 | 1170047 |
| CCK | 2022-03-28 | 128.54 | Rising Trend | 1.397 | 714301 |
| CCK | 2022-03-25 | 129.67 | Rising Trend | 1.341 | 922455 |
| CCK | 2022-03-24 | 128.48 | Rising Trend | 1.228 | 814739 |
| CCK | 2022-03-23 | 126.48 | Rising Trend | 1.198 | 565859 |
| CCK | 2022-03-22 | 128.0 | Rising Trend | 1.314 | 1034365 |
| CCK | 2022-03-21 | 129.31 | Rising Trend | 1.629 | 754153 |
| CCK | 2022-03-18 | 128.12 | Rising Trend | 1.745 | 1479621 |
| CCK | 2022-03-17 | 126.82 | Rising Trend | 1.565 | 1328586 |
| CCK | 2022-03-16 | 126.04 | Rising Trend | 1.505 | 999508 |
| CCK | 2022-03-15 | 127.08 | Rising Trend | 1.95 | 1178728 |
| CCK | 2022-03-14 | 124.29 | Rising Trend | 1.26 | 1021443 |
| CCK | 2022-03-11 | 121.42 | Rising Trend | 0.895 | 741723 |
| CCK | 2022-03-10 | 121.62 | Rising Trend | 0.934 | 658432 |
| CCK | 2022-03-09 | 118.78 | Rising Trend | 0.77 | 1051389 |
| CCK | 2022-03-08 | 116.83 | Rising Trend | 0.786 | 1799204 |
| CCK | 2022-03-07 | 122.66 | Rising Trend | 1.793 | 1921761 |
| CCK | 2022-03-04 | 124.32 | Rising Trend | 2.094 | 1508943 |
| CCK | 2022-03-03 | 122.51 | Rising Trend | 2.119 | 2065585 |
| CCK | 2022-03-02 | 122.09 | Rising Trend | 1.865 | 2475027 |
| CCK | 2022-03-01 | 119.02 | Rising Trend | 1.122 | 1954232 |
| CCK | 2022-02-28 | 122.67 | Rising Trend | 1.632 | 3627017 |
| CCK | 2022-02-25 | 122.57 | Rising Trend | 1.426 | 1928742 |
| CCK | 2022-02-24 | 117.99 | Rising Trend | 0.501 | 1139131 |
| CCK | 2022-02-23 | 119.99 | Rising Trend | 0.86 | 1141946 |
| CCK | 2022-02-22 | 120.71 | Rising Trend | 0.978 | 911372 |
| CCK | 2022-02-18 | 120.72 | Rising Trend | 1.052 | 1006456 |
| CCK | 2022-02-17 | 121.63 | Rising Trend | 1.298 | 1121697 |
| CCK | 2022-02-16 | 124.04 | Rising Trend | 1.683 | 971116 |
| CCK | 2022-02-15 | 121.77 | Rising Trend | 1.491 | 1474865 |
| CCK | 2022-02-14 | 118.36 | Rising Trend | 1.317 | 1571644 |
| CCK | 2022-02-11 | 116.58 | Rising Trend | 0.939 | 1318219 |
| CCK | 2022-02-10 | 115.43 | Rising Trend | 0.807 | 1442975 |
| CCK | 2022-02-09 | 115.25 | Rising Trend | 0.716 | 1282872 |
| CCK | 2022-02-08 | 114.04 | Rising Trend | 0.591 | 1075570 |
| CCK | 2022-02-07 | 111.2 | Rising Trend | 0.282 | 731541 |
| CCK | 2022-02-04 | 113.01 | Rising Trend | 0.573 | 698093 |
| CCK | 2022-02-03 | 112.3 | Rising Trend | 0.578 | 746787 |
| CCK | 2022-02-02 | 114.82 | Rising Trend | 0.851 | 828049 |
| CCK | 2022-02-01 | 116.03 | Rising Trend | 0.805 | 1018312 |
| CCK | 2022-01-31 | 114.4 | Rising Trend | 0.758 | 1697139 |
| CCK | 2022-01-28 | 111.95 | Rising Trend | 0.182 | 1048966 |
| CCK | 2022-01-27 | 112.49 | Rising Trend | 0.101 | 1315747 |
| CCK | 2022-01-26 | 106.97 | Declining Trend | -0.79 | 1133890 |
| CCK | 2022-01-25 | 107.27 | Declining Trend | -0.671 | 943206 |
| CCK | 2022-01-24 | 108.19 | Declining Trend | -0.691 | 1531651 |
| CCK | 2022-01-21 | 112.65 | Rising Trend | 0.028 | 1745393 |
| CCK | 2022-01-20 | 115.74 | Rising Trend | 0.691 | 1592304 |
| CCK | 2022-01-19 | 116.48 | Rising Trend | 0.906 | 1347788 |
| CCK | 2022-01-18 | 112.87 | Rising Trend | 0.397 | 945323 |
| CCK | 2022-01-14 | 113.13 | Rising Trend | 0.701 | 718566 |
| CCK | 2022-01-13 | 112.38 | Rising Trend | 0.6 | 961767 |
| CCK | 2022-01-12 | 111.69 | Rising Trend | 0.52 | 712459 |
| CCK | 2022-01-11 | 109.35 | Rising Trend | 0.326 | 758040 |
| CCK | 2022-01-10 | 108.85 | Rising Trend | 0.336 | 1208859 |
| CCK | 2022-01-07 | 109.54 | Rising Trend | 0.395 | 604738 |
| CCK | 2022-01-06 | 109.76 | Rising Trend | 0.5 | 643540 |
| CCK | 2022-01-05 | 108.92 | Rising Trend | 0.535 | 1006121 |
| CCK | 2022-01-04 | 108.12 | Rising Trend | 0.365 | 992767 |
| CCK | 2022-01-03 | 108.52 | Rising Trend | 0.253 | 561795 |
| CCK | 2021-12-31 | 110.62 | Rising Trend | 0.507 | 485682 |
| CCK | 2021-12-30 | 109.37 | Rising Trend | 0.468 | 500293 |
| CCK | 2021-12-29 | 109.67 | Rising Trend | 0.434 | 351058 |
| CCK | 2021-12-28 | 108.24 | Rising Trend | 0.191 | 391284 |
| CCK | 2021-12-27 | 106.55 | Rising Trend | 0.061 | 373404 |
| CCK | 2021-12-23 | 105.69 | Declining Trend | -0.061 | 403608 |
| CCK | 2021-12-22 | 105.49 | Declining Trend | -0.034 | 488133 |
| CCK | 2021-12-21 | 105.62 | Rising Trend | 0.049 | 785145 |
| CCK | 2021-12-20 | 103.33 | Declining Trend | -0.083 | 769213 |
| CCK | 2021-12-17 | 106.93 | Rising Trend | 0.059 | 1265199 |
| CCK | 2021-12-16 | 108.93 | Rising Trend | 0.596 | 693237 |
| CCK | 2021-12-15 | 108.17 | Rising Trend | 0.605 | 1135890 |
| CCK | 2021-12-14 | 105.43 | Rising Trend | 0.279 | 1412686 |
| CCK | 2021-12-13 | 106.32 | Rising Trend | 0.329 | 926747 |
| CCK | 2021-12-10 | 108.56 | Rising Trend | 0.589 | 1988577 |
| CCK | 2021-12-09 | 103.84 | Declining Trend | -0.447 | 1030791 |
| CCK | 2021-12-08 | 106.26 | Declining Trend | -0.132 | 821131 |
| CCK | 2021-12-07 | 107.16 | Rising Trend | 0.005 | 753124 |
| CCK | 2021-12-06 | 108.06 | Declining Trend | -0.028 | 1773746 |
| CCK | 2021-12-03 | 107.24 | Declining Trend | -0.313 | 1021861 |
| CCK | 2021-12-02 | 106.5 | Declining Trend | -0.258 | 698023 |
| CCK | 2021-12-01 | 105.5 | Declining Trend | -0.312 | 1261897 |
| CCK | 2021-11-30 | 105.8 | Declining Trend | -0.311 | 1788120 |
| CCK | 2021-11-29 | 108.4 | Declining Trend | -0.088 | 1494094 |
| CCK | 2021-11-26 | 111.59 | Rising Trend | 0.375 | 1776867 |
| CCK | 2021-11-24 | 110.43 | Rising Trend | 0.166 | 1228923 |
| CCK | 2021-11-23 | 111.56 | Rising Trend | 0.344 | 996116 |
| CCK | 2021-11-22 | 111.95 | Rising Trend | 0.375 | 1035663 |
| CCK | 2021-11-19 | 111.55 | Rising Trend | 0.448 | 729366 |
| CCK | 2021-11-18 | 110.26 | Rising Trend | 0.25 | 898034 |
| CCK | 2021-11-17 | 111.16 | Rising Trend | 0.391 | 781769 |
| CCK | 2021-11-16 | 112.37 | Rising Trend | 0.601 | 1824334 |
| CCK | 2021-11-15 | 111.88 | Rising Trend | 0.5 | 2010926 |
| CCK | 2021-11-12 | 109.94 | Rising Trend | 0.053 | 803466 |
| CCK | 2021-11-11 | 108.35 | Declining Trend | -0.049 | 1015675 |
| CCK | 2021-11-10 | 106.83 | Declining Trend | -0.267 | 743270 |
| CCK | 2021-11-09 | 106.79 | Declining Trend | -0.112 | 704471 |
| CCK | 2021-11-08 | 106.12 | Declining Trend | -0.047 | 986530 |
| CCK | 2021-11-05 | 106.97 | Rising Trend | 0.081 | 1361099 |
| CCK | 2021-11-04 | 106.12 | Rising Trend | 0.023 | 1042516 |
| CCK | 2021-11-03 | 107.45 | Rising Trend | 0.189 | 650883 |
| CCK | 2021-11-02 | 106.08 | Rising Trend | 0.147 | 1852467 |
| CCK | 2021-11-01 | 104.31 | Declining Trend | -0.206 | 899317 |
| CCK | 2021-10-29 | 103.99 | Declining Trend | -0.49 | 1271090 |
| CCK | 2021-10-28 | 105.1 | Declining Trend | -0.386 | 1306087 |
| CCK | 2021-10-27 | 102.61 | Declining Trend | -0.687 | 1240170 |
| CCK | 2021-10-26 | 101.23 | Declining Trend | -0.802 | 2160930 |
| CCK | 2021-10-25 | 101.06 | Declining Trend | -0.76 | 1943447 |
| CCK | 2021-10-22 | 105.0 | Declining Trend | -0.187 | 904543 |
| CCK | 2021-10-21 | 104.57 | Declining Trend | -0.406 | 838078 |
| CCK | 2021-10-20 | 105.38 | Declining Trend | -0.357 | 689686 |
| CCK | 2021-10-19 | 103.49 | Declining Trend | -0.307 | 402310 |
| CCK | 2021-10-18 | 102.82 | Declining Trend | -0.44 | 434100 |
| CCK | 2021-10-15 | 103.77 | Declining Trend | -0.452 | 555108 |
| CCK | 2021-10-14 | 104.64 | Declining Trend | -0.428 | 449505 |
| CCK | 2021-10-13 | 102.21 | Declining Trend | -0.575 | 612360 |
| CCK | 2021-10-12 | 101.07 | Declining Trend | -0.514 | 519870 |
| CCK | 2021-10-11 | 102.67 | Declining Trend | -0.393 | 393496 |
| CCK | 2021-10-08 | 103.64 | Declining Trend | -0.3 | 531132 |
| CCK | 2021-10-07 | 104.15 | Declining Trend | -0.155 | 759336 |
| CCK | 2021-10-06 | 103.07 | Declining Trend | -0.259 | 1087346 |
| CCK | 2021-10-05 | 101.73 | Declining Trend | -0.415 | 638483 |
| CCK | 2021-10-04 | 100.46 | Declining Trend | -0.538 | 725738 |
| CCK | 2021-10-01 | 100.08 | Declining Trend | -0.6 | 771410 |
| CCK | 2021-09-30 | 100.78 | Declining Trend | -0.59 | 854988 |
| CCK | 2021-09-29 | 100.98 | Declining Trend | -0.53 | 910227 |
| CCK | 2021-09-28 | 100.5 | Declining Trend | -0.555 | 877837 |
| CCK | 2021-09-27 | 102.62 | Declining Trend | -0.225 | 1296345 |
| CCK | 2021-09-24 | 104.37 | Declining Trend | -0.14 | 604439 |
| CCK | 2021-09-23 | 106.22 | Declining Trend | -0.226 | 347231 |
| CCK | 2021-09-22 | 105.06 | Declining Trend | -0.302 | 513142 |
| CCK | 2021-09-21 | 104.04 | Declining Trend | -0.166 | 833804 |
| CCK | 2021-09-20 | 105.47 | Declining Trend | -0.175 | 887948 |
| CCK | 2021-09-17 | 105.85 | Declining Trend | -0.232 | 1906578 |
| CCK | 2021-09-16 | 108.0 | Rising Trend | 0.171 | 868424 |
| CCK | 2021-09-15 | 108.78 | Rising Trend | 0.211 | 1332881 |
| CCK | 2021-09-14 | 105.59 | Declining Trend | -0.142 | 808182 |
| CCK | 2021-09-13 | 104.99 | Declining Trend | -0.15 | 977026 |
| CCK | 2021-09-10 | 106.15 | Rising Trend | 0.026 | 721852 |
| CCK | 2021-09-09 | 106.44 | Rising Trend | 0.186 | 1256609 |
| CCK | 2021-09-08 | 109.69 | Rising Trend | 0.568 | 705015 |
| CCK | 2021-09-07 | 110.33 | Rising Trend | 0.573 | 796814 |
| CCK | 2021-09-03 | 111.8 | Rising Trend | 0.691 | 445526 |
| CCK | 2021-09-02 | 111.73 | Rising Trend | 0.707 | 625181 |
| CCK | 2021-09-01 | 109.86 | Rising Trend | 0.482 | 712278 |
| CCK | 2021-08-31 | 109.79 | Rising Trend | 0.509 | 662790 |
| CCK | 2021-08-30 | 109.97 | Rising Trend | 0.543 | 621375 |
| CCK | 2021-08-27 | 109.28 | Rising Trend | 0.694 | 842415 |
| CCK | 2021-08-26 | 109.5 | Rising Trend | 0.064 | 556196 |
| CCK | 2021-08-25 | 110.84 | Declining Trend | -0.029 | 589637 |
| CCK | 2021-08-24 | 109.19 | Declining Trend | -0.137 | 780615 |
| CCK | 2021-08-23 | 108.35 | Declining Trend | -0.133 | 697539 |
| CCK | 2021-08-20 | 108.72 | Declining Trend | -0.18 | 744112 |
| CCK | 2021-08-19 | 106.81 | Declining Trend | -0.39 | 1149424 |
| CCK | 2021-08-18 | 107.56 | Declining Trend | -0.334 | 630853 |
| CCK | 2021-08-17 | 106.82 | Declining Trend | -0.309 | 717520 |
| CCK | 2021-08-16 | 107.35 | Declining Trend | -0.179 | 615869 |
| CCK | 2021-08-13 | 108.27 | Declining Trend | -0.001 | 552367 |
| CCK | 2021-08-12 | 108.16 | Declining Trend | -0.034 | 513189 |
| CCK | 2021-08-11 | 107.5 | Rising Trend | 0.037 | 1225510 |
| CCK | 2021-08-10 | 105.77 | Declining Trend | -0.219 | 1697213 |
| CCK | 2021-08-09 | 103.17 | Declining Trend | -0.675 | 823184 |
| CCK | 2021-08-06 | 101.23 | Declining Trend | -0.787 | 1071069 |
| CCK | 2021-08-05 | 100.14 | Declining Trend | -0.884 | 1133737 |
| CCK | 2021-08-04 | 97.44 | Declining Trend | -1.269 | 938564 |
| CCK | 2021-08-03 | 99.61 | Declining Trend | -1.046 | 606620 |
| CCK | 2021-08-02 | 99.85 | Declining Trend | -0.993 | 748555 |
| CCK | 2021-07-30 | 99.76 | Declining Trend | -0.795 | 752303 |
| CCK | 2021-07-29 | 99.88 | Declining Trend | -1.508 | 595091 |
| CCK | 2021-07-28 | 99.87 | Declining Trend | -1.654 | 749101 |
| CCK | 2021-07-27 | 99.54 | Declining Trend | -1.697 | 1032194 |
| CCK | 2021-07-26 | 99.74 | Declining Trend | -1.529 | 1755127 |
| CCK | 2021-07-23 | 97.29 | Declining Trend | -2.032 | 3049190 |
| CCK | 2021-07-22 | 100.03 | Declining Trend | -1.267 | 1010036 |
| CCK | 2021-07-21 | 101.78 | Declining Trend | -1.171 | 1713691 |
| CCK | 2021-07-20 | 102.74 | Declining Trend | -0.998 | 1895954 |
| CCK | 2021-07-19 | 101.34 | Declining Trend | -1.26 | 1351428 |
| CCK | 2021-07-16 | 103.8 | Declining Trend | -0.805 | 888547 |
| CCK | 2021-07-15 | 104.57 | Declining Trend | -0.789 | 1134249 |
| CCK | 2021-07-14 | 105.31 | Declining Trend | -0.654 | 1202387 |
| CCK | 2021-07-13 | 105.61 | Declining Trend | -0.594 | 797718 |
| CCK | 2021-07-12 | 105.83 | Declining Trend | -0.513 | 950100 |
| CCK | 2021-07-09 | 105.57 | Declining Trend | -0.474 | 850008 |
| CCK | 2021-07-08 | 104.72 | Declining Trend | -0.568 | 1125959 |
| CCK | 2021-07-07 | 103.79 | Declining Trend | -0.73 | 855449 |
| CCK | 2021-07-06 | 102.32 | Declining Trend | -0.815 | 876108 |
| CCK | 2021-07-02 | 102.99 | Declining Trend | -0.6 | 583095 |
| CCK | 2021-07-01 | 103.49 | Declining Trend | -0.475 | 918579 |
| CCK | 2021-06-30 | 102.21 | Declining Trend | -1.137 | 1365505 |
| CCK | 2021-06-29 | 102.15 | Declining Trend | -1.235 | 776694 |
| CCK | 2021-06-28 | 102.02 | Declining Trend | -1.216 | 796008 |
| CCK | 2021-06-25 | 102.3 | Declining Trend | -1.104 | 1486329 |
| CCK | 2021-06-24 | 100.36 | Declining Trend | -1.375 | 1248175 |
| CCK | 2021-06-23 | 99.08 | Declining Trend | -1.639 | 880529 |
| CCK | 2021-06-22 | 100.41 | Declining Trend | -1.555 | 668303 |
| CCK | 2021-06-21 | 99.75 | Declining Trend | -1.563 | 757107 |
| CCK | 2021-06-18 | 98.44 | Declining Trend | -1.694 | 1435506 |
| CCK | 2021-06-17 | 99.65 | Declining Trend | -1.405 | 964941 |
| CCK | 2021-06-16 | 101.56 | Declining Trend | -1.292 | 1574438 |
| CCK | 2021-06-15 | 101.29 | Declining Trend | -1.285 | 1031602 |
| CCK | 2021-06-14 | 100.11 | Declining Trend | -1.445 | 745177 |
| CCK | 2021-06-11 | 101.3 | Declining Trend | -1.291 | 965229 |
| CCK | 2021-06-10 | 100.34 | Declining Trend | -1.301 | 920131 |
| CCK | 2021-06-09 | 99.69 | Declining Trend | -1.358 | 627299 |
| CCK | 2021-06-08 | 99.28 | Declining Trend | -1.462 | 962233 |
| CCK | 2021-06-07 | 99.59 | Declining Trend | -1.365 | 893420 |
| CCK | 2021-06-04 | 100.44 | Declining Trend | -1.177 | 1074901 |
| CCK | 2021-06-03 | 100.6 | Declining Trend | -1.165 | 1725465 |
| CCK | 2021-06-02 | 100.67 | Declining Trend | -1.731 | 1468057 |
| CCK | 2021-06-01 | 103.17 | Declining Trend | -1.362 | 996950 |
| CCK | 2021-05-28 | 103.24 | Declining Trend | -1.362 | 1151892 |
| CCK | 2021-05-27 | 102.66 | Declining Trend | -1.468 | 1492324 |
| CCK | 2021-05-26 | 102.11 | Declining Trend | -1.465 | 3451993 |
| CCK | 2021-05-25 | 108.08 | Rising Trend | 0.476 | 1087966 |
| CCK | 2021-05-24 | 110.73 | Rising Trend | 0.705 | 637022 |
| CCK | 2021-05-21 | 110.26 | Rising Trend | 0.719 | 589961 |
| CCK | 2021-05-20 | 111.05 | Rising Trend | 0.757 | 1181573 |
| CCK | 2021-05-19 | 108.76 | Rising Trend | 0.571 | 554351 |
| CCK | 2021-05-18 | 109.18 | Rising Trend | 0.517 | 519861 |
| CCK | 2021-05-17 | 111.38 | Rising Trend | 0.713 | 353363 |
| CCK | 2021-05-14 | 111.69 | Rising Trend | 0.655 | 379052 |
| CCK | 2021-05-13 | 110.88 | Rising Trend | 1.005 | 1015800 |
| CCK | 2021-05-12 | 108.81 | Rising Trend | 0.867 | 995424 |
| CCK | 2021-05-11 | 112.39 | Rising Trend | 1.244 | 810923 |
| CCK | 2021-05-10 | 112.61 | Rising Trend | 1.321 | 724315 |
| CCK | 2021-05-07 | 113.54 | Rising Trend | 1.438 | 1086421 |
| CCK | 2021-05-06 | 112.71 | Rising Trend | 1.43 | 1176584 |
| CCK | 2021-05-05 | 110.76 | Rising Trend | 1.19 | 503504 |
| CCK | 2021-05-04 | 111.08 | Rising Trend | 1.186 | 684009 |
| CCK | 2021-05-03 | 110.44 | Rising Trend | 1.214 | 768592 |
| CCK | 2021-04-30 | 109.8 | Rising Trend | 1.468 | 819525 |
| CCK | 2021-04-29 | 108.22 | Rising Trend | 0.977 | 1135620 |
| CCK | 2021-04-28 | 108.08 | Rising Trend | 0.988 | 873393 |
| CCK | 2021-04-27 | 109.8 | Rising Trend | 0.986 | 497717 |
| CCK | 2021-04-26 | 109.8 | Rising Trend | 0.927 | 1043336 |
| CCK | 2021-04-23 | 109.61 | Rising Trend | 0.934 | 1108428 |
| CCK | 2021-04-22 | 107.17 | Rising Trend | 0.687 | 879775 |
| CCK | 2021-04-21 | 107.81 | Rising Trend | 0.746 | 1091447 |
| CCK | 2021-04-20 | 107.88 | Rising Trend | 0.748 | 1869698 |
| CCK | 2021-04-19 | 108.77 | Rising Trend | 0.951 | 1312442 |
| CCK | 2021-04-16 | 109.09 | Rising Trend | 0.934 | 1300807 |
| CCK | 2021-04-15 | 108.4 | Rising Trend | 1.182 | 877861 |
| CCK | 2021-04-14 | 106.55 | Rising Trend | 1.04 | 1229088 |
| CCK | 2021-04-13 | 106.43 | Rising Trend | 1.032 | 1023708 |
| CCK | 2021-04-12 | 105.54 | Rising Trend | 0.998 | 1003174 |
| CCK | 2021-04-09 | 104.87 | Rising Trend | 1.012 | 1045527 |
| CCK | 2021-04-08 | 101.99 | Rising Trend | 0.762 | 657840 |
| CCK | 2021-04-07 | 100.95 | Rising Trend | 0.611 | 902079 |
| CCK | 2021-04-06 | 102.89 | Rising Trend | 0.807 | 738596 |
| CCK | 2021-04-05 | 101.71 | Rising Trend | 0.813 | 834184 |
| CCK | 2021-04-01 | 100.38 | Rising Trend | 1.007 | 1344049 |
| CCK | 2021-03-31 | 97.04 | Rising Trend | 0.119 | 876492 |
| CCK | 2021-03-30 | 97.05 | Rising Trend | 0.176 | 853323 |
| CCK | 2021-03-29 | 98.55 | Rising Trend | 0.149 | 857816 |
| CCK | 2021-03-26 | 97.98 | Rising Trend | 0.076 | 752183 |
| CCK | 2021-03-25 | 97.72 | Rising Trend | 0.119 | 548327 |
| CCK | 2021-03-24 | 97.03 | Rising Trend | 0.018 | 566080 |
| CCK | 2021-03-23 | 96.57 | Declining Trend | -0.029 | 1292373 |
| CCK | 2021-03-22 | 98.13 | Rising Trend | 0.146 | 660209 |
| CCK | 2021-03-19 | 96.48 | Rising Trend | 0.109 | 2177874 |
| CCK | 2021-03-18 | 96.14 | Declining Trend | -0.068 | 2019257 |
| CCK | 2021-03-17 | 96.93 | Rising Trend | 0.342 | 636914 |
| CCK | 2021-03-16 | 97.0 | Rising Trend | 0.355 | 1680435 |
| CCK | 2021-03-15 | 97.01 | Rising Trend | 0.384 | 962219 |
| CCK | 2021-03-12 | 96.0 | Rising Trend | 0.322 | 918488 |
| CCK | 2021-03-11 | 97.34 | Rising Trend | 0.498 | 805538 |
| CCK | 2021-03-10 | 98.02 | Rising Trend | 0.515 | 1515247 |
| CCK | 2021-03-09 | 97.69 | Rising Trend | 0.381 | 1537233 |
| CCK | 2021-03-08 | 96.29 | Rising Trend | 0.175 | 1416153 |
| CCK | 2021-03-05 | 96.84 | Rising Trend | 0.476 | 1753124 |
| CCK | 2021-03-04 | 96.17 | Rising Trend | 0.621 | 1415229 |
| CCK | 2021-03-03 | 97.57 | Rising Trend | 0.369 | 1060627 |
| CCK | 2021-03-02 | 98.66 | Rising Trend | 0.523 | 852243 |
| CCK | 2021-03-01 | 98.37 | Rising Trend | 0.41 | 886719 |
| CCK | 2021-02-26 | 95.56 | Rising Trend | 0.101 | 1118367 |
| CCK | 2021-02-25 | 96.45 | Rising Trend | 0.245 | 1576858 |
| CCK | 2021-02-24 | 99.09 | Rising Trend | 0.644 | 808180 |
| CCK | 2021-02-23 | 97.85 | Rising Trend | 0.526 | 1080016 |
| CCK | 2021-02-22 | 100.16 | Rising Trend | 0.754 | 730789 |
| CCK | 2021-02-19 | 101.01 | Rising Trend | 0.867 | 786457 |
| CCK | 2021-02-18 | 99.07 | Rising Trend | 0.656 | 833261 |
| CCK | 2021-02-17 | 98.99 | Rising Trend | 0.906 | 632730 |
| CCK | 2021-02-16 | 99.49 | Rising Trend | 0.937 | 626704 |
| CCK | 2021-02-12 | 98.96 | Rising Trend | 0.943 | 702886 |
| CCK | 2021-02-11 | 96.7 | Rising Trend | 0.714 | 1144942 |
| CCK | 2021-02-10 | 98.05 | Rising Trend | 0.888 | 2229766 |
| CCK | 2021-02-09 | 92.73 | Declining Trend | -0.241 | 611796 |
| CCK | 2021-02-08 | 93.69 | Declining Trend | -0.203 | 624612 |
| CCK | 2021-02-05 | 92.75 | Declining Trend | -0.195 | 966508 |
| CCK | 2021-02-04 | 90.86 | Declining Trend | -0.122 | 840453 |
| CCK | 2021-02-03 | 91.78 | Rising Trend | 0.206 | 620162 |
| CCK | 2021-02-02 | 92.61 | Declining Trend | -0.058 | 751680 |
| CCK | 2021-02-01 | 91.82 | Declining Trend | -0.159 | 1014624 |
| CCK | 2021-01-29 | 90.15 | Declining Trend | -0.361 | 837817 |
| CCK | 2021-01-28 | 90.28 | Declining Trend | -0.437 | 2974647 |
| CCK | 2021-01-27 | 86.0 | Declining Trend | -1.731 | 1848827 |
| CCK | 2021-01-26 | 93.23 | Declining Trend | -0.345 | 1574352 |
| CCK | 2021-01-25 | 92.99 | Declining Trend | -0.226 | 2021182 |
| CCK | 2021-01-22 | 93.74 | Rising Trend | 0.165 | 1366831 |
| CCK | 2021-01-21 | 94.58 | Rising Trend | 0.257 | 691942 |
| CCK | 2021-01-20 | 95.72 | Rising Trend | 0.346 | 806519 |
| CCK | 2021-01-19 | 93.78 | Rising Trend | 0.166 | 801182 |
| CCK | 2021-01-15 | 95.2 | Rising Trend | 0.296 | 1250393 |
| CCK | 2021-01-14 | 95.75 | Rising Trend | 0.391 | 757426 |
| CCK | 2021-01-13 | 98.39 | Rising Trend | 0.476 | 718467 |
| CCK | 2021-01-12 | 98.78 | Rising Trend | 0.534 | 644229 |
| CCK | 2021-01-11 | 100.04 | Rising Trend | 0.73 | 623832 |
| CCK | 2021-01-08 | 99.65 | Rising Trend | 0.704 | 659796 |
| CCK | 2021-01-07 | 100.77 | Rising Trend | 0.788 | 728729 |
| CCK | 2021-01-06 | 100.25 | Rising Trend | 1.054 | 609592 |
| CCK | 2021-01-05 | 97.44 | Rising Trend | 0.824 | 480539 |
| CCK | 2021-01-04 | 97.27 | Rising Trend | 0.817 | 938317 |
| CCK | 2020-12-31 | 100.2 | Rising Trend | 1.05 | 507660 |
| CCK | 2020-12-30 | 99.84 | Rising Trend | 1.037 | 515598 |
| CCK | 2020-12-29 | 98.18 | Rising Trend | 0.923 | 495738 |
| CCK | 2020-12-28 | 97.66 | Rising Trend | 0.911 | 411136 |
| CCK | 2020-12-24 | 98.6 | Rising Trend | 0.973 | 346062 |
| CCK | 2020-12-23 | 96.96 | Rising Trend | 1.076 | 438766 |
| CCK | 2020-12-22 | 97.35 | Rising Trend | 1.368 | 726086 |
| CCK | 2020-12-21 | 97.69 | Rising Trend | 1.378 | 728441 |
| CCK | 2020-12-18 | 96.29 | Rising Trend | 1.258 | 1434695 |
| CCK | 2020-12-17 | 98.08 | Rising Trend | 1.505 | 836189 |
| CCK | 2020-12-16 | 97.29 | Rising Trend | 1.464 | 636016 |
| CCK | 2020-12-15 | 98.38 | Rising Trend | 1.579 | 728007 |
| CCK | 2020-12-14 | 95.19 | Rising Trend | 1.226 | 664622 |
| CCK | 2020-12-11 | 96.8 | Rising Trend | 1.336 | 903315 |
| CCK | 2020-12-10 | 97.34 | Rising Trend | 1.485 | 773652 |
| CCK | 2020-12-09 | 97.1 | Rising Trend | 1.559 | 804921 |
| CCK | 2020-12-08 | 98.24 | Rising Trend | 1.6 | 530340 |
| CCK | 2020-12-07 | 98.26 | Rising Trend | 1.87 | 395594 |
| CCK | 2020-12-04 | 98.25 | Rising Trend | 1.774 | 552458 |
| CCK | 2020-12-03 | 96.61 | Rising Trend | 1.724 | 701238 |
| CCK | 2020-12-02 | 96.7 | Rising Trend | 1.7 | 1070575 |
| CCK | 2020-12-01 | 98.32 | Rising Trend | 1.878 | 1392438 |
| CCK | 2020-11-30 | 94.25 | Rising Trend | 1.293 | 1131647 |
| CCK | 2020-11-27 | 95.56 | Rising Trend | 1.43 | 308757 |
| CCK | 2020-11-25 | 95.81 | Rising Trend | 1.545 | 467471 |
| CCK | 2020-11-24 | 96.76 | Rising Trend | 1.732 | 659991 |
| CCK | 2020-11-23 | 95.77 | Rising Trend | 1.969 | 750331 |
| CCK | 2020-11-20 | 96.28 | Rising Trend | 1.943 | 566211 |
| CCK | 2020-11-19 | 96.23 | Rising Trend | 1.947 | 466567 |
| CCK | 2020-11-18 | 95.65 | Rising Trend | 1.911 | 933193 |
| CCK | 2020-11-17 | 95.59 | Rising Trend | 1.917 | 719166 |
| CCK | 2020-11-16 | 95.31 | Rising Trend | 1.964 | 678844 |
| CCK | 2020-11-13 | 95.11 | Rising Trend | 1.824 | 434409 |
| CCK | 2020-11-12 | 93.89 | Rising Trend | 1.818 | 595771 |
CCK Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 8,470 M | 8,656 M | 9,097 M | 8,762 M | 8,284 M | 8,698 M | 11,151 M | 11,665 M | 9,392 M |
| Cost of sales | 6,833 M | 7,046 M | 7,335 M | 6,879 M | 6,376 M | 6,759 M | 8,603 M | 8,859 M | 6,819 M |
| Gross operating profit | 1,457 M | 1,476 M | 1,572 M | 1,646 M | 1,661 M | 1,692 M | 2,123 M | 2,316 M | 2,092 M |
| Selling Gen & administrative expense | 417 M | 457 M | 438 M | 416 M | 387 M | 370 M | 558 M | 631 M | 533 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 860 M | 885 M | 944 M | 993 M | 1,027 M | 1,075 M | 1,140 M | 1,195 M | 1,078 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 1000000 | -78 M | -177 M | -95 M | -27 M | -9 M | -37 M | -48 M | -71 M |
| Pre-tax Income (EBT) | 642 M | 576 M | 521 M | 639 M | 769 M | 829 M | 740 M | 786 M | 725 M |
| Income taxes | -17 M | 148 M | 43 M | 178 M | 186 M | 401 M | 216 M | 166 M | 199 M |
| Net income from total operations | 664 M | 428 M | 478 M | 461 M | 583 M | 428 M | 528 M | 625 M | 688 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 559 M | 324 M | 390 M | 393 M | 496 M | 323 M | 439 M | 510 M | 579 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 664 M | 428 M | 478 M | 461 M | 583 M | 428 M | 528 M | 625 M | 532 M |
| Depreciation | 180 M | 134 M | 190 M | 237 M | 247 M | 247 M | 425 M | 490 M | 481 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 1,048 M | 946 M | 964 M | 1,146 M | 1,259 M | 1,328 M | 1,549 M | 1,654 M | 1,496 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 3.81 | 2.32 | 2.82 | 2.85 | 3.58 | 2.39 | 3.28 | 3.81 | 4.34 |
| Diluted EPS total | 3.75 | 2.3 | 2.79 | 2.82 | 3.56 | 2.38 | 3.28 | 3.78 | 4.3 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!