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

Crown Crafts Inc (NQ: CRWS )

5.100 +0.020 (+0.39%)
Streaming Delayed Price Updated: 12:03 PM 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 (%)
Dec 31, 2020 5.777 5.777 5.777 33,249 -0.03(-0.55%)
Dec 30, 2020 5.689 5.881 5.641 5.809 33,249 +0.15(+2.62%)
Dec 29, 2020 5.697 5.729 5.625 5.661 31,763 +0.00(+0.07%)
Dec 28, 2020 5.689 5.697 5.633 5.657 21,275 -0.08(-1.40%)
Dec 24, 2020 5.753 5.753 5.673 5.737 11,715 +0.04(+0.70%)
Dec 23, 2020 5.729 5.729 5.673 5.697 7,378 -0.02(-0.42%)
Dec 22, 2020 5.528 5.721 5.528 5.721 20,577 +0.17(+3.03%)
Dec 21, 2020 5.456 5.667 5.416 5.552 40,462 +0.08(+1.47%)
Dec 18, 2020 5.681 5.825 5.472 5.472 39,632 -0.21(-3.67%)
Dec 17, 2020 5.625 5.785 5.625 5.681 23,533 +0.11(+2.02%)
Dec 16, 2020 5.705 5.745 5.536 5.569 22,531 -0.08(-1.42%)
Dec 15, 2020 5.536 5.657 5.536 5.649 25,095 +0.12(+2.18%)
Dec 14, 2020 5.761 5.897 5.480 5.528 38,663 -0.18(-3.09%)
Dec 11, 2020 5.753 5.801 5.577 5.705 71,786 -0.09(-1.52%)
Dec 10, 2020 6.267 6.267 5.705 5.793 104,220 -0.41(-6.60%)
Dec 09, 2020 6.202 6.287 6.172 6.202 53,735 +0.02(+0.25%)
Dec 08, 2020 6.172 6.302 6.172 6.187 56,233 +0.03(+0.50%)
Dec 07, 2020 6.072 6.210 6.048 6.156 79,019 +0.10(+1.67%)
Dec 04, 2020 6.048 6.079 5.948 6.055 50,160 +0.06(+1.01%)
Dec 03, 2020 5.987 6.102 5.964 5.995 53,885 -0.02(-0.26%)
Dec 02, 2020 6.056 6.099 5.979 6.010 44,251 +0.02(+0.39%)
Dec 01, 2020 6.064 6.141 5.964 5.987 35,508 +0.04(+0.65%)
Nov 30, 2020 5.833 6.072 5.810 5.948 50,523 +0.14(+2.38%)
Nov 27, 2020 5.764 5.880 5.764 5.810 47,821 +0.05(+0.94%)
Nov 25, 2020 5.864 5.897 5.756 5.756 20,791 -0.09(-1.58%)
Nov 24, 2020 5.764 5.864 5.764 5.848 49,733 +0.08(+1.47%)
Nov 23, 2020 5.825 5.825 5.758 5.764 29,598 +0.01(+0.13%)
Nov 20, 2020 5.771 5.771 5.697 5.756 32,487 -0.02(-0.27%)
Nov 19, 2020 5.548 5.771 5.518 5.771 43,773 +0.27(+4.90%)
Nov 18, 2020 5.633 5.633 5.464 5.502 26,603 -0.02(-0.42%)
Nov 17, 2020 5.402 5.664 5.402 5.525 60,645 +0.09(+1.70%)
Nov 16, 2020 5.425 5.502 5.402 5.433 37,037 +0.05(+0.86%)
Nov 13, 2020 5.379 5.502 5.317 5.387 75,370 +0.05(+0.86%)
Nov 12, 2020 5.287 5.471 5.287 5.341 77,017 -0.01(-0.14%)
Nov 11, 2020 5.302 5.762 5.140 5.348 410,800 +0.71(+15.26%)
Nov 10, 2020 4.679 4.740 4.571 4.640 86,372 +0.02(+0.50%)
Nov 09, 2020 4.502 4.617 4.502 4.617 33,507 +0.12(+2.56%)
Nov 06, 2020 4.502 4.533 4.494 4.502 32,097 -0.01(-0.17%)
Nov 05, 2020 4.525 4.525 4.459 4.509 9,362 +0.02(+0.51%)
Nov 04, 2020 4.540 4.540 4.449 4.486 8,238 -0.05(-1.02%)
Nov 03, 2020 4.440 4.533 4.425 4.533 18,237 +0.04(+0.94%)
Nov 02, 2020 4.440 4.517 4.440 4.490 7,520 +0.05(+1.13%)
Oct 30, 2020 4.379 4.448 4.379 4.440 3,768 -0.01(-0.12%)
Oct 29, 2020 4.494 4.494 4.444 4.446 1,254 -0.03(-0.74%)
Oct 28, 2020 4.402 4.533 4.377 4.479 14,310 -0.05(-1.02%)
Oct 27, 2020 4.463 4.533 4.463 4.525 9,751 +0.05(+1.20%)
Oct 26, 2020 4.417 4.517 4.409 4.471 18,975 -0.04(-0.94%)
Oct 23, 2020 4.471 4.548 4.471 4.513 3,378 -0.00(-0.09%)
Oct 22, 2020 4.540 4.540 4.463 4.517 13,195 -0.05(-1.01%)
Oct 21, 2020 4.509 4.571 4.509 4.563 7,448 +0.00(+0.00%)
Oct 20, 2020 4.463 4.563 4.445 4.563 19,198 +0.08(+1.89%)
Oct 19, 2020 4.502 4.502 4.440 4.479 3,856 -0.01(-0.17%)
Oct 16, 2020 4.363 4.525 4.363 4.486 13,124 +0.04(+0.98%)
Oct 15, 2020 4.425 4.509 4.363 4.443 22,073 -0.05(-1.05%)
Oct 14, 2020 4.432 4.556 4.431 4.490 10,344 -0.08(-1.77%)
Oct 13, 2020 4.531 4.579 4.464 4.571 11,978 +0.05(+1.06%)
Oct 12, 2020 4.432 4.594 4.432 4.523 84,515 +0.09(+2.04%)
Oct 09, 2020 4.448 4.448 4.356 4.432 10,266 -0.01(-0.17%)
Oct 08, 2020 4.372 4.448 4.372 4.440 10,039 +0.02(+0.52%)
Oct 07, 2020 4.348 4.417 4.340 4.417 11,011 +0.07(+1.59%)
Oct 06, 2020 4.386 4.417 4.348 4.348 5,826 -0.05(-1.05%)
Oct 05, 2020 4.363 4.417 4.348 4.394 11,608 +0.01(+0.18%)
Oct 02, 2020 4.402 4.402 4.325 4.386 27,809 -0.02(-0.35%)
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.