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

Crown Crafts Inc (NQ: CRWS )

5.079 +0.029 (+0.58%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
Jan 31, 2018 4.659 4.724 4.531 4.563 35,213 -0.10(-2.07%)
Jan 30, 2018 4.685 4.756 4.685 4.659 9,790 -0.08(-1.69%)
Jan 29, 2018 4.724 4.756 4.604 4.740 13,043 -0.02(-0.34%)
Jan 26, 2018 4.724 4.782 4.724 4.756 14,941 +0.03(+0.68%)
Jan 25, 2018 4.788 4.788 4.724 4.724 21,881 -0.06(-1.34%)
Jan 24, 2018 4.750 4.788 4.724 4.788 7,621 +0.03(+0.68%)
Jan 23, 2018 4.724 4.756 4.692 4.756 4,146 +0.06(+1.37%)
Jan 22, 2018 4.659 4.788 4.602 4.692 8,965 +0.04(+0.76%)
Jan 19, 2018 4.667 4.692 4.627 4.656 22,732 +0.03(+0.62%)
Jan 18, 2018 4.627 4.724 4.625 4.627 24,430 -0.06(-1.37%)
Jan 17, 2018 4.659 4.844 4.595 4.692 42,509 +0.10(+2.10%)
Jan 16, 2018 4.595 4.627 4.546 4.595 30,647 +0.00(+0.00%)
Jan 12, 2018 4.595 4.595 4.595 0 +0.00(+0.00%)
Jan 11, 2018 4.659 4.659 4.534 4.595 5,632 +0.00(+0.00%)
Jan 10, 2018 4.531 4.563 4.531 4.595 22,578 +0.00(+0.00%)
Jan 09, 2018 4.692 4.692 4.498 4.595 14,103 -0.06(-1.38%)
Jan 08, 2018 4.659 4.688 4.531 4.659 26,974 +0.02(+0.35%)
Jan 05, 2018 4.659 4.692 4.598 4.643 35,488 +0.02(+0.35%)
Jan 04, 2018 4.595 4.627 4.531 4.627 63,040 +0.03(+0.70%)
Jan 03, 2018 4.306 4.595 4.277 4.595 173,742 +0.35(+8.33%)
Jan 02, 2018 4.177 4.306 4.177 4.242 17,101 +0.10(+2.33%)
Dec 29, 2017 4.145 4.145 4.145 0 +0.03(+0.78%)
Dec 28, 2017 4.210 4.210 4.113 4.113 31,194 -0.13(-3.03%)
Dec 27, 2017 4.177 4.274 4.177 4.242 15,461 +0.03(+0.76%)
Dec 26, 2017 4.177 4.210 4.177 4.210 4,215 +0.06(+1.55%)
Dec 22, 2017 4.177 4.195 4.054 4.145 41,270 -0.06(-1.53%)
Dec 21, 2017 4.210 4.271 4.081 4.210 16,434 +0.03(+0.77%)
Dec 20, 2017 4.242 4.242 4.177 4.177 23,565 +0.00(+0.00%)
Dec 19, 2017 4.145 4.274 4.145 4.177 27,409 +0.00(+0.00%)
Dec 18, 2017 4.113 4.242 4.113 4.177 10,793 +0.10(+2.36%)
Dec 15, 2017 4.145 4.210 4.081 4.081 33,966 -0.07(-1.63%)
Dec 14, 2017 4.129 4.163 4.120 4.149 9,981 -0.07(-1.60%)
Dec 13, 2017 4.095 4.251 4.095 4.216 25,299 +0.12(+2.95%)
Dec 12, 2017 4.032 4.222 4.032 4.095 46,757 +0.03(+0.78%)
Dec 11, 2017 4.127 4.127 4.032 4.064 24,684 +0.00(+0.08%)
Dec 08, 2017 4.064 4.064 4.032 4.060 5,803 +0.08(+1.91%)
Dec 07, 2017 3.954 4.064 3.905 3.984 14,895 -0.02(-0.40%)
Dec 06, 2017 4.000 4.032 3.937 4.000 23,847 -0.03(-0.79%)
Dec 05, 2017 4.032 4.092 4.000 4.032 12,208 -0.03(-0.78%)
Dec 04, 2017 4.191 4.191 4.032 4.064 8,909 -0.06(-1.54%)
Dec 01, 2017 4.064 4.159 4.000 4.127 22,250 +0.03(+0.78%)
Nov 30, 2017 4.032 4.191 4.032 4.095 16,425 +0.03(+0.78%)
Nov 29, 2017 4.095 4.101 4.064 4.064 13,262 -0.10(-2.29%)
Nov 28, 2017 4.064 4.191 4.064 4.159 27,153 +0.16(+3.89%)
Nov 27, 2017 3.873 4.016 3.854 4.003 20,263 +0.13(+3.36%)
Nov 24, 2017 3.841 3.873 3.841 3.873 6,326 +0.03(+0.83%)
Nov 22, 2017 3.746 3.859 3.746 3.841 7,394 +0.06(+1.68%)
Nov 21, 2017 3.841 3.843 3.778 3.778 9,833 +0.00(+0.00%)
Nov 20, 2017 3.778 3.841 3.759 3.778 11,489 +0.00(+0.00%)
Nov 17, 2017 3.651 3.810 3.651 3.778 19,869 +0.10(+2.59%)
Nov 16, 2017 3.651 3.778 3.591 3.683 36,422 +0.03(+0.87%)
Nov 15, 2017 3.683 3.727 3.626 3.651 36,393 -0.10(-2.54%)
Nov 14, 2017 3.778 3.810 3.683 3.746 22,573 -0.03(-0.84%)
Nov 13, 2017 3.810 3.813 3.746 3.778 40,362 -0.06(-1.65%)
Nov 10, 2017 3.873 3.908 3.816 3.841 36,012 +0.00(+0.00%)
Nov 09, 2017 3.746 3.841 3.683 3.841 26,118 +0.06(+1.68%)
Nov 08, 2017 3.810 3.873 3.683 3.778 18,619 -0.03(-0.66%)
Nov 07, 2017 3.954 3.954 3.746 3.803 21,784 -0.10(-2.60%)
Nov 06, 2017 3.873 4.000 3.873 3.905 5,222 +0.03(+0.82%)
Nov 03, 2017 3.902 3.902 3.841 3.873 6,195 +0.00(+0.00%)
Nov 02, 2017 3.873 3.942 3.810 3.873 8,175 +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.