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 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 4.867 4.895 4.810 4.838 4,989 +0.01(+0.19%)
May 30, 2023 4.829 5.083 4.829 4.829 31,137 -0.02(-0.44%)
May 26, 2023 4.814 4.871 4.814 4.850 19,118 +0.05(+1.03%)
May 25, 2023 4.838 4.838 4.801 4.801 3,235 -0.07(-1.35%)
May 24, 2023 4.914 4.914 4.848 4.867 12,778 +0.04(+0.78%)
May 23, 2023 4.904 4.923 4.801 4.829 10,316 -0.01(-0.19%)
May 22, 2023 4.979 5.083 4.754 4.838 24,968 +0.08(+1.58%)
May 19, 2023 4.914 4.914 4.754 4.763 9,415 -0.17(-3.43%)
May 18, 2023 4.932 4.951 4.904 4.932 5,004 -0.02(-0.38%)
May 17, 2023 5.073 5.073 4.829 4.951 2,701 +0.15(+3.13%)
May 16, 2023 4.895 4.923 4.801 4.801 4,595 +0.00(+0.00%)
May 15, 2023 4.801 4.838 4.754 4.801 25,584 -0.02(-0.35%)
May 12, 2023 4.839 4.942 4.810 4.818 12,255 -0.04(-0.81%)
May 11, 2023 4.998 4.998 4.838 4.857 16,392 -0.05(-0.96%)
May 10, 2023 4.956 4.989 4.885 4.904 8,109 -0.06(-1.14%)
May 09, 2023 4.895 4.960 4.895 4.960 1,838 +0.04(+0.76%)
May 08, 2023 4.914 5.007 4.914 4.923 15,538 -0.07(-1.32%)
May 05, 2023 4.970 5.120 4.960 4.989 3,948 +0.06(+1.14%)
May 04, 2023 5.069 5.069 4.932 4.932 14,961 -0.08(-1.50%)
May 03, 2023 5.120 5.177 5.007 5.007 6,622 -0.12(-2.38%)
May 02, 2023 5.173 5.188 5.073 5.130 2,671 -0.02(-0.36%)
May 01, 2023 5.233 5.233 5.130 5.148 4,979 -0.15(-2.75%)
Apr 28, 2023 5.214 5.294 5.115 5.294 1,870 +0.07(+1.26%)
Apr 27, 2023 5.214 5.242 4.995 5.228 22,274 -0.02(-0.45%)
Apr 26, 2023 5.233 5.280 5.214 5.252 8,867 -0.05(-0.89%)
Apr 25, 2023 5.327 5.327 5.261 5.299 4,180 -0.02(-0.35%)
Apr 24, 2023 5.336 5.336 5.279 5.317 4,632 -0.01(-0.18%)
Apr 21, 2023 5.336 5.336 5.327 5.327 1,555 +0.01(+0.18%)
Apr 20, 2023 5.224 5.317 5.224 5.317 5,487 -0.02(-0.32%)
Apr 19, 2023 5.308 5.346 5.303 5.335 6,203 +0.02(+0.41%)
Apr 18, 2023 5.299 5.355 5.271 5.313 4,479 -0.00(-0.09%)
Apr 17, 2023 5.280 5.354 5.280 5.317 2,446 +0.02(+0.44%)
Apr 14, 2023 5.289 5.313 5.224 5.294 9,527 -0.01(-0.20%)
Apr 13, 2023 5.308 5.336 5.233 5.305 41,131 +0.01(+0.11%)
Apr 12, 2023 5.336 5.346 5.280 5.299 8,056 +0.00(+0.00%)
Apr 11, 2023 5.280 5.430 5.205 5.299 19,464 +0.04(+0.71%)
Apr 10, 2023 5.280 5.364 5.195 5.261 12,836 -0.03(-0.53%)
Apr 06, 2023 5.346 5.346 5.271 5.289 4,771 -0.08(-1.40%)
Apr 05, 2023 5.402 5.435 5.364 5.364 5,314 +0.01(+0.18%)
Apr 04, 2023 5.393 5.402 5.355 5.355 2,053 +0.00(+0.00%)
Apr 03, 2023 5.430 5.436 5.327 5.355 10,074 -0.06(-1.04%)
Mar 31, 2023 5.430 5.440 5.384 5.411 6,069 +0.01(+0.25%)
Mar 30, 2023 5.336 5.421 5.317 5.398 1,947 +0.09(+1.69%)
Mar 29, 2023 5.393 5.402 5.289 5.308 30,854 -0.02(-0.35%)
Mar 28, 2023 5.411 5.440 5.318 5.327 6,211 -0.03(-0.53%)
Mar 27, 2023 5.374 5.413 5.355 5.355 7,237 +0.02(+0.35%)
Mar 24, 2023 5.336 5.336 5.271 5.336 5,946 -0.01(-0.18%)
Mar 23, 2023 5.505 5.505 5.317 5.346 15,855 -0.10(-1.90%)
Mar 22, 2023 5.393 5.515 5.393 5.449 48,617 -0.05(-0.85%)
Mar 21, 2023 5.515 5.515 5.449 5.496 16,482 +0.04(+0.69%)
Mar 20, 2023 5.458 5.458 5.261 5.458 22,839 +0.07(+1.22%)
Mar 17, 2023 5.430 5.430 5.271 5.393 16,106 +0.02(+0.35%)
Mar 16, 2023 5.308 5.487 5.271 5.374 16,901 +0.05(+0.88%)
Mar 15, 2023 5.420 5.420 5.281 5.327 8,313 +0.00(+0.00%)
Mar 14, 2023 5.253 5.484 5.253 5.327 19,237 +0.06(+1.05%)
Mar 13, 2023 5.262 5.318 5.262 5.271 10,585 -0.10(-1.90%)
Mar 10, 2023 5.392 5.392 5.328 5.373 6,556 -0.01(-0.17%)
Mar 09, 2023 5.327 5.401 5.299 5.382 10,126 +0.04(+0.69%)
Mar 08, 2023 5.327 5.345 5.322 5.345 4,327 -0.03(-0.52%)
Mar 07, 2023 5.327 5.373 5.308 5.373 5,534 +0.05(+0.87%)
Mar 06, 2023 5.299 5.353 5.282 5.327 8,434 +0.06(+1.23%)
Mar 03, 2023 5.206 5.299 5.206 5.262 12,119 +0.01(+0.26%)
Mar 02, 2023 5.234 5.280 5.216 5.248 3,733 +0.03(+0.62%)
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.