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

Crown Crafts Inc (NQ: CRWS )

5.103 +0.022 (+0.44%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 9, 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 29, 2021 6.098 6.197 6.071 6.123 12,104 +0.07(+1.23%)
Oct 28, 2021 6.123 6.131 5.999 6.049 4,935 +0.09(+1.53%)
Oct 27, 2021 6.173 6.182 5.924 5.958 8,150 -0.31(-4.89%)
Oct 26, 2021 6.330 5.958 6.264 49,337 -0.02(-0.39%)
Oct 25, 2021 6.272 6.343 6.255 6.288 6,065 +0.01(+0.13%)
Oct 22, 2021 6.231 6.280 6.231 6.280 3,425 -0.01(-0.15%)
Oct 21, 2021 6.197 6.446 6.148 6.289 48,451 +0.08(+1.21%)
Oct 20, 2021 6.247 6.255 6.206 6.214 3,607 -0.04(-0.66%)
Oct 19, 2021 6.214 6.288 6.206 6.255 4,368 -0.03(-0.53%)
Oct 18, 2021 6.206 6.288 6.206 6.288 17,854 +0.09(+1.47%)
Oct 15, 2021 6.189 6.222 6.140 6.197 47,726 +0.01(+0.13%)
Oct 14, 2021 6.197 6.209 6.189 6.189 3,630 -0.01(-0.20%)
Oct 13, 2021 6.173 6.206 6.173 6.202 26,467 +0.06(+1.01%)
Oct 12, 2021 6.075 6.181 6.075 6.140 13,388 +0.05(+0.85%)
Oct 11, 2021 6.088 6.088 6.088 6.088 766 -0.04(-0.58%)
Oct 08, 2021 6.049 6.123 6.040 6.123 1,469 -0.00(-0.00%)
Oct 07, 2021 6.131 6.140 6.123 6.123 2,333 +0.02(+0.41%)
Oct 06, 2021 6.032 6.098 6.015 6.098 4,650 +0.02(+0.27%)
Oct 05, 2021 6.065 6.082 6.032 6.082 3,723 +0.02(+0.27%)
Oct 04, 2021 6.065 6.131 6.049 6.065 4,732 -0.04(-0.68%)
Oct 01, 2021 6.181 6.181 6.057 6.106 4,707 -0.02(-0.27%)
Sep 30, 2021 6.131 6.131 6.024 6.123 2,441 +0.01(+0.14%)
Sep 29, 2021 6.140 6.140 6.077 6.115 3,015 +0.02(+0.27%)
Sep 28, 2021 6.073 6.115 6.024 6.098 8,956 +0.12(+1.94%)
Sep 27, 2021 6.082 6.115 5.924 5.982 64,931 -0.08(-1.36%)
Sep 24, 2021 6.015 6.131 5.949 6.065 46,577 +0.07(+1.24%)
Sep 23, 2021 6.115 6.116 5.958 5.991 12,773 -0.10(-1.63%)
Sep 22, 2021 6.106 6.131 6.015 6.090 8,375 +0.03(+0.55%)
Sep 21, 2021 5.891 6.082 5.891 6.057 14,913 +0.12(+2.09%)
Sep 20, 2021 6.197 6.197 5.792 5.933 79,606 -0.41(-6.52%)
Sep 17, 2021 5.958 6.346 5.908 6.346 62,773 +0.44(+7.42%)
Sep 16, 2021 5.924 5.924 5.891 5.908 6,829 +0.02(+0.28%)
Sep 15, 2021 5.908 5.949 5.883 5.891 6,457 -0.01(-0.14%)
Sep 14, 2021 5.916 5.966 5.891 5.900 20,320 -0.03(-0.56%)
Sep 13, 2021 5.999 5.999 5.894 5.933 7,972 -0.07(-1.24%)
Sep 10, 2021 5.966 6.036 5.904 6.007 16,187 +0.08(+1.40%)
Sep 09, 2021 5.916 5.968 5.858 5.924 9,186 +0.04(+0.70%)
Sep 08, 2021 5.962 5.962 5.883 5.883 6,947 -0.07(-1.24%)
Sep 07, 2021 6.014 6.014 5.932 5.957 22,294 -0.06(-0.95%)
Sep 03, 2021 6.079 6.079 6.014 6.014 7,772 +0.04(+0.68%)
Sep 02, 2021 6.161 6.161 5.957 5.973 12,888 -0.10(-1.62%)
Sep 01, 2021 6.161 6.161 6.030 6.071 20,925 -0.06(-0.93%)
Aug 31, 2021 6.128 6.169 6.033 6.128 35,961 +0.03(+0.54%)
Aug 30, 2021 6.006 6.169 5.998 6.096 42,852 +0.12(+2.05%)
Aug 27, 2021 5.973 6.169 5.924 5.973 97,435 +0.01(+0.14%)
Aug 26, 2021 5.932 5.965 5.932 5.965 3,335 +0.03(+0.55%)
Aug 25, 2021 5.850 6.006 5.850 5.932 13,946 +0.04(+0.69%)
Aug 24, 2021 5.908 5.965 5.885 5.891 13,699 -0.07(-1.23%)
Aug 23, 2021 5.940 6.219 5.826 5.965 136,750 +0.09(+1.53%)
Aug 20, 2021 5.913 5.913 5.836 5.875 7,865 -0.01(-0.20%)
Aug 19, 2021 5.869 5.912 5.764 5.887 10,008 -0.05(-0.90%)
Aug 18, 2021 5.932 5.989 5.916 5.940 12,488 +0.01(+0.14%)
Aug 17, 2021 6.161 6.210 5.314 5.932 107,854 -0.28(-4.48%)
Aug 16, 2021 6.439 6.439 6.137 6.210 59,632 -0.31(-4.77%)
Aug 13, 2021 6.153 6.521 6.063 6.521 103,923 +0.37(+6.05%)
Aug 12, 2021 6.112 6.156 6.071 6.149 12,771 +0.04(+0.61%)
Aug 11, 2021 6.072 6.128 6.030 6.112 52,692 +0.07(+1.08%)
Aug 10, 2021 6.112 6.112 6.047 6.047 8,430 -0.03(-0.47%)
Aug 09, 2021 6.047 6.088 6.047 6.075 9,254 +0.03(+0.47%)
Aug 06, 2021 5.998 6.112 5.998 6.047 13,001 +0.05(+0.82%)
Aug 05, 2021 5.948 6.030 5.948 5.998 9,800 -0.02(-0.27%)
Aug 04, 2021 5.973 6.104 5.924 6.014 18,798 +0.00(+0.00%)
Aug 03, 2021 5.973 6.104 5.973 6.014 15,786 +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.