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

Crown Crafts Inc (NQ: CRWS )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2017 4.751 4.751 4.688 4.688 12,224 -0.06(-1.31%)
May 30, 2017 4.813 4.813 4.751 4.751 13,802 -0.03(-0.65%)
May 26, 2017 4.813 4.844 4.751 4.782 11,845 +0.03(+0.65%)
May 25, 2017 4.845 4.875 4.751 4.751 19,734 -0.03(-0.65%)
May 24, 2017 4.782 4.802 4.733 4.782 12,159 +0.00(+0.07%)
May 23, 2017 4.813 4.814 4.751 4.779 8,724 -0.00(-0.07%)
May 22, 2017 4.688 4.797 4.688 4.782 32,544 +0.06(+1.32%)
May 19, 2017 4.688 4.720 4.688 4.720 15,502 +0.02(+0.33%)
May 18, 2017 4.720 4.751 4.704 4.704 7,130 +0.02(+0.33%)
May 17, 2017 4.875 4.875 4.688 4.688 18,137 -0.09(-1.95%)
May 16, 2017 4.879 4.937 4.782 4.782 22,811 -0.06(-1.28%)
May 15, 2017 4.906 4.906 4.754 4.844 26,618 -0.06(-1.27%)
May 12, 2017 4.999 4.999 4.906 4.906 7,573 -0.03(-0.63%)
May 11, 2017 4.937 4.999 4.890 4.937 17,456 +0.05(+0.99%)
May 10, 2017 4.968 4.968 4.875 4.888 6,576 -0.05(-0.98%)
May 09, 2017 4.844 4.999 4.844 4.937 28,657 +0.09(+1.92%)
May 08, 2017 4.813 4.937 4.813 4.844 5,674 -0.03(-0.64%)
May 05, 2017 4.720 4.906 4.720 4.875 25,586 +0.16(+3.29%)
May 04, 2017 4.688 4.751 4.688 4.720 6,549 +0.00(+0.00%)
May 03, 2017 4.688 4.751 4.688 4.720 7,096 +0.00(+0.00%)
May 02, 2017 4.688 4.782 4.688 4.720 33,200 +0.03(+0.66%)
May 01, 2017 4.813 4.813 4.688 4.688 26,842 -0.16(-3.21%)
Apr 28, 2017 4.875 4.906 4.782 4.844 16,600 +0.00(+0.00%)
Apr 27, 2017 4.813 4.906 4.709 4.844 24,103 +0.03(+0.65%)
Apr 26, 2017 4.751 4.813 4.720 4.813 20,496 +0.06(+1.31%)
Apr 25, 2017 4.813 4.813 4.720 4.751 22,520 -0.09(-1.92%)
Apr 24, 2017 4.937 4.968 4.781 4.844 18,853 -0.09(-1.89%)
Apr 21, 2017 4.688 4.968 4.688 4.937 28,147 +0.25(+5.30%)
Apr 20, 2017 4.657 4.751 4.657 4.688 29,626 +0.03(+0.67%)
Apr 19, 2017 4.751 4.764 4.657 4.657 38,908 -0.09(-1.96%)
Apr 18, 2017 4.782 4.782 4.751 4.751 26,369 -0.03(-0.65%)
Apr 17, 2017 4.813 4.813 4.751 4.782 72,592 -0.06(-1.28%)
Apr 13, 2017 4.875 4.906 4.813 4.844 12,311 -0.06(-1.27%)
Apr 12, 2017 5.030 5.061 4.891 4.906 19,836 -0.06(-1.25%)
Apr 11, 2017 4.844 4.968 4.844 4.968 34,662 +0.16(+3.23%)
Apr 10, 2017 4.813 4.968 4.813 4.813 65,798 +0.00(+0.00%)
Apr 07, 2017 4.844 4.875 4.782 4.813 34,920 -0.03(-0.64%)
Apr 06, 2017 4.813 4.968 4.813 4.844 14,591 +0.00(+0.00%)
Apr 05, 2017 4.906 4.999 4.844 4.844 16,874 +0.00(+0.00%)
Apr 04, 2017 4.906 4.968 4.844 4.844 71,640 -0.19(-3.70%)
Apr 03, 2017 5.154 5.216 4.999 5.030 28,887 -0.08(-1.52%)
Mar 31, 2017 5.123 5.198 5.092 5.108 23,989 -0.02(-0.30%)
Mar 30, 2017 5.154 5.185 4.906 5.123 56,371 +0.03(+0.61%)
Mar 29, 2017 5.372 5.372 5.061 5.092 49,490 -0.28(-5.20%)
Mar 28, 2017 5.061 5.403 5.061 5.372 101,644 +0.19(+3.59%)
Mar 27, 2017 5.092 5.247 5.033 5.185 130,388 +0.16(+3.09%)
Mar 24, 2017 4.937 5.030 4.844 5.030 31,580 +0.09(+1.89%)
Mar 23, 2017 4.782 4.937 4.751 4.937 19,077 +0.16(+3.25%)
Mar 22, 2017 4.906 4.906 4.782 4.782 26,253 -0.09(-1.91%)
Mar 21, 2017 4.906 4.968 4.875 4.875 20,881 -0.03(-0.63%)
Mar 20, 2017 4.937 4.999 4.906 4.906 24,208 +0.00(+0.00%)
Mar 17, 2017 4.968 4.999 4.906 4.906 32,530 -0.03(-0.63%)
Mar 16, 2017 4.937 5.033 4.906 4.937 53,438 +0.00(+0.00%)
Mar 15, 2017 4.906 4.999 4.903 4.937 22,467 +0.05(+1.02%)
Mar 14, 2017 4.856 4.979 4.703 4.887 63,159 +0.00(+0.00%)
Mar 13, 2017 4.795 4.903 4.703 4.887 73,821 +0.06(+1.27%)
Mar 10, 2017 4.795 4.856 4.703 4.826 35,780 +0.09(+1.95%)
Mar 09, 2017 4.611 4.764 4.611 4.734 39,063 -0.03(-0.65%)
Mar 08, 2017 4.734 4.764 4.672 4.764 21,924 +0.03(+0.65%)
Mar 07, 2017 4.734 4.856 4.583 4.734 68,763 +0.03(+0.65%)
Mar 06, 2017 4.734 4.795 4.518 4.703 63,582 +0.03(+0.66%)
Mar 03, 2017 4.734 4.764 4.518 4.672 52,858 -0.06(-1.30%)
Mar 02, 2017 4.703 4.795 4.549 4.734 112,489 +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.