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

Crown Crafts Inc (NQ: CRWS )

5.050 -0.060 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 30, 2015 4.621 4.642 4.544 4.550 22,023 -0.07(-1.53%)
Oct 29, 2015 4.561 4.621 4.561 4.621 9,394 +0.04(+0.83%)
Oct 28, 2015 4.582 4.604 4.528 4.582 9,286 +0.06(+1.32%)
Oct 27, 2015 4.566 4.604 4.512 4.523 10,186 +0.00(+0.00%)
Oct 26, 2015 4.528 4.539 4.490 4.523 9,003 +0.01(+0.12%)
Oct 23, 2015 4.550 4.550 4.463 4.517 25,154 +0.01(+0.12%)
Oct 22, 2015 4.521 4.533 4.463 4.512 13,301 +0.02(+0.48%)
Oct 21, 2015 4.588 4.659 4.490 4.490 44,897 -0.14(-2.93%)
Oct 20, 2015 4.680 4.680 4.595 4.625 31,894 +0.02(+0.34%)
Oct 19, 2015 4.806 4.806 4.550 4.610 92,068 -0.14(-2.87%)
Oct 16, 2015 4.811 4.811 4.724 4.746 35,324 -0.04(-0.80%)
Oct 15, 2015 4.550 4.882 4.495 4.784 83,318 +0.25(+5.45%)
Oct 14, 2015 4.523 4.550 4.501 4.536 17,595 +0.03(+0.67%)
Oct 13, 2015 4.468 4.517 4.468 4.506 4,521 +0.02(+0.49%)
Oct 12, 2015 4.495 4.506 4.430 4.484 13,361 -0.01(-0.12%)
Oct 09, 2015 4.490 4.490 4.447 4.490 7,959 +0.00(+0.00%)
Oct 08, 2015 4.484 4.490 4.452 4.490 7,678 +0.02(+0.49%)
Oct 07, 2015 4.446 4.490 4.420 4.468 13,698 +0.06(+1.36%)
Oct 06, 2015 4.474 4.474 4.387 4.408 7,627 -0.05(-1.22%)
Oct 05, 2015 4.376 4.490 4.316 4.463 126,879 +0.06(+1.36%)
Oct 02, 2015 4.430 4.430 4.381 4.403 5,611 +0.00(+0.00%)
Oct 01, 2015 4.430 4.463 4.397 4.403 5,163 -0.06(-1.34%)
Sep 30, 2015 4.457 4.490 4.414 4.463 10,587 +0.02(+0.36%)
Sep 29, 2015 4.414 4.484 4.376 4.447 16,349 +0.08(+1.75%)
Sep 28, 2015 4.397 4.463 4.370 4.370 31,447 -0.02(-0.37%)
Sep 25, 2015 4.310 4.387 4.218 4.387 38,198 +0.09(+2.15%)
Sep 24, 2015 4.294 4.310 4.261 4.294 93,345 -0.02(-0.38%)
Sep 23, 2015 4.446 4.490 4.305 4.310 608,105 -0.10(-2.22%)
Sep 22, 2015 4.397 4.468 4.392 4.408 36,192 -0.03(-0.70%)
Sep 21, 2015 4.425 4.484 4.376 4.439 16,318 +0.00(+0.08%)
Sep 18, 2015 4.381 4.490 4.365 4.436 58,737 +0.01(+0.12%)
Sep 17, 2015 4.414 4.452 4.381 4.430 24,268 +0.03(+0.74%)
Sep 16, 2015 4.436 4.436 4.397 4.397 17,249 -0.03(-0.61%)
Sep 15, 2015 4.419 4.436 4.381 4.425 6,857 +0.01(+0.25%)
Sep 14, 2015 4.403 4.414 4.387 4.414 8,830 +0.01(+0.25%)
Sep 11, 2015 4.376 4.490 4.376 4.403 26,824 -0.05(-1.10%)
Sep 10, 2015 4.392 4.452 4.392 4.452 6,691 +0.06(+1.36%)
Sep 09, 2015 4.490 4.490 4.392 4.392 10,289 -0.02(-0.49%)
Sep 08, 2015 4.392 4.446 4.349 4.414 55,290 +0.05(+1.11%)
Sep 04, 2015 4.360 4.365 4.365 4.365 14,102 +0.05(+1.12%)
Sep 03, 2015 4.311 4.365 4.285 4.317 9,949 +0.02(+0.50%)
Sep 02, 2015 4.365 4.365 4.290 4.295 24,150 -0.08(-1.73%)
Sep 01, 2015 4.365 4.381 4.322 4.371 5,288 +0.02(+0.37%)
Aug 31, 2015 4.360 4.392 4.354 4.354 15,974 +0.01(+0.12%)
Aug 28, 2015 4.365 4.408 4.349 4.349 42,468 -0.02(-0.37%)
Aug 27, 2015 4.365 4.365 4.343 4.365 14,369 +0.05(+1.25%)
Aug 26, 2015 4.274 4.311 4.257 4.311 33,650 +0.06(+1.52%)
Aug 25, 2015 4.241 4.304 4.241 4.247 35,278 -0.02(-0.51%)
Aug 24, 2015 4.247 4.311 4.247 4.268 21,433 -0.06(-1.49%)
Aug 21, 2015 4.338 4.338 4.311 4.333 7,271 -0.02(-0.49%)
Aug 20, 2015 4.338 4.360 4.338 4.354 5,872 -0.01(-0.25%)
Aug 19, 2015 4.365 4.376 4.338 4.365 11,255 -0.03(-0.74%)
Aug 18, 2015 4.403 4.403 4.365 4.398 3,633 +0.03(+0.74%)
Aug 17, 2015 4.403 4.408 4.295 4.365 17,742 -0.01(-0.25%)
Aug 14, 2015 4.430 4.435 4.338 4.376 29,744 -0.05(-1.22%)
Aug 13, 2015 4.381 4.451 4.381 4.430 6,824 +0.01(+0.24%)
Aug 12, 2015 4.419 4.419 4.368 4.419 18,936 +0.06(+1.49%)
Aug 11, 2015 4.352 4.381 4.333 4.354 4,939 +0.01(+0.25%)
Aug 10, 2015 4.333 4.344 4.311 4.344 10,617 -0.02(-0.37%)
Aug 07, 2015 4.317 4.376 4.311 4.360 23,346 +0.02(+0.37%)
Aug 06, 2015 4.311 4.344 4.311 4.344 23,990 -0.01(-0.33%)
Aug 05, 2015 4.338 4.358 4.311 4.358 13,376 +0.02(+0.46%)
Aug 04, 2015 4.338 4.338 4.328 4.338 5,987 +0.01(+0.25%)
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.