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

Crown Crafts Inc (NQ: CRWS )

5.270 +0.000 (+0.01%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 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 (%)
Dec 31, 2021 6.414 6.414 6.288 6.396 27,775 +0.07(+1.11%)
Dec 30, 2021 6.273 6.326 6.265 6.326 7,079 +0.04(+0.70%)
Dec 29, 2021 6.115 6.370 6.115 6.282 21,650 +0.08(+1.22%)
Dec 28, 2021 6.238 6.247 6.122 6.207 7,065 +0.01(+0.20%)
Dec 27, 2021 6.203 6.238 6.186 6.194 6,592 +0.01(+0.14%)
Dec 23, 2021 6.229 6.229 6.063 6.186 7,690 +0.07(+1.15%)
Dec 22, 2021 5.983 6.229 5.983 6.115 28,006 +0.03(+0.43%)
Dec 21, 2021 6.186 6.186 6.010 6.089 10,006 -0.04(-0.72%)
Dec 20, 2021 5.957 6.168 5.957 6.133 37,576 +0.00(+0.00%)
Dec 17, 2021 6.247 6.247 6.027 6.133 21,433 -0.05(-0.85%)
Dec 16, 2021 6.158 6.204 6.142 6.186 3,705 +0.04(+0.72%)
Dec 15, 2021 6.221 6.221 6.068 6.142 38,028 -0.09(-1.41%)
Dec 14, 2021 6.282 6.282 6.150 6.229 14,304 +0.04(+0.71%)
Dec 13, 2021 6.282 6.282 6.168 6.186 15,192 +0.00(+0.00%)
Dec 10, 2021 6.106 6.229 6.063 6.186 30,522 +0.01(+0.14%)
Dec 09, 2021 6.142 6.265 6.142 6.177 32,692 +0.06(+1.01%)
Dec 08, 2021 6.239 6.239 6.066 6.115 72,363 -0.08(-1.34%)
Dec 07, 2021 6.186 6.239 6.147 6.198 61,216 +0.00(+0.00%)
Dec 06, 2021 6.190 6.314 6.147 6.198 42,684 -0.01(-0.13%)
Dec 03, 2021 6.289 6.311 6.132 6.206 45,599 -0.13(-2.10%)
Dec 02, 2021 6.281 6.340 6.252 6.340 18,124 +0.05(+0.81%)
Dec 01, 2021 6.438 6.438 6.239 6.289 12,312 +0.00(+0.00%)
Nov 30, 2021 6.330 6.380 6.239 6.289 37,379 -0.08(-1.30%)
Nov 29, 2021 6.471 6.512 6.347 6.372 31,620 -0.08(-1.17%)
Nov 26, 2021 6.438 6.521 6.368 6.447 13,808 -0.01(-0.11%)
Nov 24, 2021 6.455 6.512 6.347 6.455 19,382 +0.06(+0.91%)
Nov 23, 2021 6.455 6.455 6.372 6.397 5,242 -0.06(-0.90%)
Nov 22, 2021 6.455 6.522 6.339 6.455 23,269 +0.07(+1.17%)
Nov 19, 2021 6.421 6.529 6.314 6.380 25,028 -0.11(-1.66%)
Nov 18, 2021 6.546 6.537 6.488 6.488 11,358 -0.12(-1.75%)
Nov 17, 2021 6.620 6.620 6.537 6.603 11,210 +0.02(+0.38%)
Nov 16, 2021 6.512 6.612 6.421 6.579 21,162 -0.01(-0.13%)
Nov 15, 2021 6.620 6.645 6.587 6.587 27,651 -0.02(-0.37%)
Nov 12, 2021 6.479 6.611 6.438 6.611 89,026 +0.16(+2.43%)
Nov 11, 2021 6.422 6.479 6.347 6.455 26,060 +0.02(+0.26%)
Nov 10, 2021 6.206 6.438 6.438 64,028 +0.26(+4.15%)
Nov 09, 2021 6.173 6.190 6.124 6.181 6,289 +0.01(+0.13%)
Nov 08, 2021 6.256 6.277 6.157 6.173 5,276 -0.02(-0.27%)
Nov 05, 2021 6.074 6.206 6.074 6.190 8,798 +0.12(+1.91%)
Nov 04, 2021 6.198 6.198 6.074 6.074 9,373 -0.08(-1.34%)
Nov 03, 2021 6.181 6.181 6.124 6.156 3,645 -0.03(-0.54%)
Nov 02, 2021 6.248 6.262 5.991 6.190 30,283 -0.07(-1.19%)
Nov 01, 2021 6.206 6.272 6.151 6.264 10,291 +0.14(+2.30%)
Oct 29, 2021 6.099 6.198 6.071 6.124 12,103 +0.07(+1.23%)
Oct 28, 2021 6.124 6.132 5.999 6.049 4,935 +0.09(+1.53%)
Oct 27, 2021 6.173 6.183 5.925 5.958 8,149 -0.31(-4.89%)
Oct 26, 2021 6.330 5.958 6.264 49,332 -0.02(-0.39%)
Oct 25, 2021 6.272 6.344 6.256 6.289 6,065 +0.01(+0.13%)
Oct 22, 2021 6.231 6.281 6.231 6.281 3,424 -0.01(-0.15%)
Oct 21, 2021 6.198 6.446 6.148 6.290 48,446 +0.08(+1.21%)
Oct 20, 2021 6.248 6.256 6.206 6.215 3,607 -0.04(-0.66%)
Oct 19, 2021 6.215 6.289 6.206 6.256 4,368 -0.03(-0.53%)
Oct 18, 2021 6.206 6.289 6.206 6.289 17,852 +0.09(+1.47%)
Oct 15, 2021 6.190 6.223 6.140 6.198 47,721 +0.01(+0.13%)
Oct 14, 2021 6.198 6.210 6.190 6.190 3,630 -0.01(-0.20%)
Oct 13, 2021 6.173 6.206 6.173 6.202 26,465 +0.06(+1.01%)
Oct 12, 2021 6.075 6.181 6.075 6.140 13,387 +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 6.041 6.123 1,469 -0.00(-0.00%)
Oct 07, 2021 6.132 6.140 6.124 6.124 2,333 +0.02(+0.41%)
Oct 06, 2021 6.033 6.099 6.016 6.099 4,650 +0.02(+0.27%)
Oct 05, 2021 6.066 6.082 6.033 6.082 3,723 +0.02(+0.27%)
Oct 04, 2021 6.066 6.131 6.049 6.066 4,732 -0.04(-0.68%)
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.