Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

5.075 -0.065 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.035 6.035 5.929 6.027 2,480 +0.01(+0.14%)
Sep 29, 2021 6.043 6.043 5.982 6.019 3,063 +0.02(+0.27%)
Sep 28, 2021 5.978 6.019 5.929 6.003 9,099 +0.11(+1.94%)
Sep 27, 2021 5.986 6.019 5.832 5.889 65,965 -0.08(-1.36%)
Sep 24, 2021 5.921 6.035 5.856 5.970 47,319 +0.07(+1.24%)
Sep 23, 2021 6.019 6.020 5.864 5.897 12,976 -0.10(-1.63%)
Sep 22, 2021 6.011 6.035 5.921 5.994 8,508 +0.03(+0.55%)
Sep 21, 2021 5.799 5.986 5.799 5.962 15,151 +0.12(+2.09%)
Sep 20, 2021 6.100 6.100 5.701 5.840 80,874 -0.41(-6.52%)
Sep 17, 2021 5.864 6.247 5.815 6.247 63,773 +0.43(+7.42%)
Sep 16, 2021 5.832 5.832 5.799 5.815 6,938 +0.02(+0.28%)
Sep 15, 2021 5.815 5.856 5.791 5.799 6,560 -0.01(-0.14%)
Sep 14, 2021 5.823 5.872 5.799 5.807 20,644 -0.03(-0.56%)
Sep 13, 2021 5.905 5.905 5.802 5.840 8,099 -0.07(-1.24%)
Sep 10, 2021 5.872 5.941 5.812 5.913 16,445 +0.08(+1.40%)
Sep 09, 2021 5.823 5.875 5.766 5.832 9,332 +0.04(+0.70%)
Sep 08, 2021 5.869 5.869 5.791 5.791 7,058 -0.07(-1.24%)
Sep 07, 2021 5.920 5.920 5.839 5.863 22,649 -0.06(-0.95%)
Sep 03, 2021 5.984 5.984 5.920 5.920 7,896 +0.04(+0.68%)
Sep 02, 2021 6.065 6.065 5.863 5.879 13,094 -0.10(-1.62%)
Sep 01, 2021 6.065 6.065 5.936 5.976 21,259 -0.06(-0.93%)
Aug 31, 2021 6.032 6.073 5.938 6.032 36,534 +0.03(+0.54%)
Aug 30, 2021 5.912 6.073 5.904 6.000 43,534 +0.12(+2.05%)
Aug 27, 2021 5.879 6.073 5.831 5.879 98,987 +0.01(+0.14%)
Aug 26, 2021 5.839 5.871 5.839 5.871 3,388 +0.03(+0.55%)
Aug 25, 2021 5.759 5.912 5.759 5.839 14,168 +0.04(+0.69%)
Aug 24, 2021 5.815 5.871 5.793 5.799 13,917 -0.07(-1.23%)
Aug 23, 2021 5.847 6.121 5.734 5.871 138,928 +0.09(+1.53%)
Aug 20, 2021 5.821 5.821 5.744 5.783 7,991 -0.01(-0.20%)
Aug 19, 2021 5.777 5.819 5.674 5.794 10,167 -0.05(-0.90%)
Aug 18, 2021 5.839 5.895 5.823 5.847 12,686 +0.01(+0.14%)
Aug 17, 2021 6.065 6.113 5.231 5.839 109,571 -0.27(-4.48%)
Aug 16, 2021 6.338 6.338 6.040 6.113 60,582 -0.31(-4.77%)
Aug 13, 2021 6.057 6.419 5.968 6.419 105,578 +0.37(+6.05%)
Aug 12, 2021 6.016 6.060 5.976 6.053 12,974 +0.04(+0.61%)
Aug 11, 2021 5.977 6.032 5.936 6.016 53,531 +0.06(+1.08%)
Aug 10, 2021 6.016 6.016 5.952 5.952 8,564 -0.03(-0.47%)
Aug 09, 2021 5.952 5.992 5.952 5.980 9,401 +0.03(+0.47%)
Aug 06, 2021 5.904 6.016 5.904 5.952 13,208 +0.05(+0.82%)
Aug 05, 2021 5.855 5.936 5.855 5.904 9,956 -0.02(-0.27%)
Aug 04, 2021 5.879 6.008 5.831 5.920 19,097 +0.00(+0.00%)
Aug 03, 2021 5.879 6.008 5.879 5.920 16,038 +0.00(+0.00%)
Aug 02, 2021 5.952 5.952 5.879 5.920 11,049 +0.02(+0.41%)
Jul 30, 2021 5.912 5.960 5.839 5.896 11,131 -0.08(-1.35%)
Jul 29, 2021 6.032 6.032 5.912 5.976 5,295 -0.02(-0.27%)
Jul 28, 2021 5.920 6.024 5.920 5.992 9,438 +0.01(+0.13%)
Jul 27, 2021 5.984 6.000 5.936 5.984 10,310 +0.06(+0.95%)
Jul 26, 2021 6.105 6.105 5.904 5.928 29,802 -0.08(-1.41%)
Jul 23, 2021 5.997 6.053 5.976 6.012 7,876 -0.01(-0.20%)
Jul 22, 2021 6.040 6.040 5.988 6.024 19,493 -0.06(-0.93%)
Jul 21, 2021 6.081 6.129 6.057 6.081 10,064 +0.03(+0.53%)
Jul 20, 2021 6.089 6.139 5.975 6.049 15,514 +0.00(+0.07%)
Jul 19, 2021 6.153 6.153 6.008 6.045 14,657 -0.04(-0.60%)
Jul 16, 2021 6.169 6.177 6.081 6.081 8,898 -0.09(-1.43%)
Jul 15, 2021 6.161 6.177 6.113 6.169 13,562 +0.02(+0.26%)
Jul 14, 2021 6.097 6.169 6.089 6.153 37,901 +0.04(+0.66%)
Jul 13, 2021 6.126 6.128 6.113 6.113 1,159 -0.01(-0.13%)
Jul 12, 2021 6.097 6.129 6.089 6.121 9,407 -0.02(-0.26%)
Jul 09, 2021 6.137 6.145 6.108 6.137 11,770 +0.00(+0.00%)
Jul 08, 2021 6.032 6.151 5.807 6.137 41,653 +0.06(+1.06%)
Jul 07, 2021 6.097 6.105 6.000 6.073 12,566 -0.06(-0.92%)
Jul 06, 2021 6.105 6.137 6.049 6.129 24,402 +0.05(+0.79%)
Jul 02, 2021 6.105 6.118 6.065 6.081 7,536 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.