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

Crown Crafts Inc (NQ: CRWS )

5.080 -0.010 (-0.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 28, 2010 1.618 1.618 1.577 1.577 31,807 -0.04(-2.49%)
May 27, 2010 1.569 1.618 1.569 1.618 21,331 +0.11(+7.20%)
May 26, 2010 1.569 1.571 1.449 1.509 39,722 -0.06(-3.85%)
May 25, 2010 1.577 1.577 1.569 1.569 745 -0.06(-3.70%)
May 24, 2010 1.670 1.670 1.630 1.630 1,739 -0.02(-1.22%)
May 21, 2010 1.638 1.654 1.638 1.650 1,789 +0.06(+4.06%)
May 20, 2010 1.590 1.734 1.569 1.586 13,719 -0.08(-5.06%)
May 19, 2010 1.670 1.670 1.665 1.670 8,200 +0.02(+1.47%)
May 18, 2010 1.665 1.670 1.577 1.646 6,212 +0.05(+3.28%)
May 17, 2010 1.610 1.610 1.569 1.594 3,851 -0.04(-2.16%)
May 14, 2010 1.666 1.666 1.614 1.629 6,150 -0.01(-0.55%)
May 13, 2010 1.614 1.647 1.545 1.638 5,044 -0.03(-1.93%)
May 12, 2010 1.682 1.682 1.656 1.670 3,975 +0.01(+0.48%)
May 11, 2010 1.590 1.686 1.590 1.662 9,403 +0.12(+7.55%)
May 10, 2010 1.572 1.610 1.437 1.545 21,733 -0.05(-2.83%)
May 07, 2010 1.549 1.665 1.457 1.590 13,985 -0.06(-3.61%)
May 05, 2010 1.650 1.650 1.650 1.650 0 +0.03(+1.74%)
May 04, 2010 1.614 1.668 1.614 1.622 19,879 -0.01(-0.74%)
May 03, 2010 1.614 1.670 1.614 1.634 24,847 +0.03(+2.01%)
Apr 30, 2010 1.686 1.686 1.473 1.602 81,246 -0.07(-4.10%)
Apr 29, 2010 1.775 1.779 1.650 1.670 18,893 -0.03(-1.84%)
Apr 28, 2010 1.767 1.767 1.653 1.701 3,106 -0.06(-3.47%)
Apr 27, 2010 1.763 1.763 1.763 1.763 4,721 +0.00(+0.00%)
Apr 26, 2010 1.742 1.767 1.742 1.763 17,397 +0.02(+1.15%)
Apr 22, 2010 1.742 1.742 1.742 1.742 0 +0.03(+1.88%)
Apr 21, 2010 1.509 1.724 1.509 1.710 25,230 -0.08(-4.28%)
Apr 20, 2010 1.650 1.787 1.650 1.787 24,708 +0.12(+6.99%)
Apr 19, 2010 1.437 1.791 1.437 1.670 132,452 +0.16(+10.67%)
Apr 16, 2010 1.477 1.509 1.477 1.509 5,963 +0.00(+0.00%)
Apr 15, 2010 1.481 1.509 1.473 1.509 28,328 +0.02(+1.63%)
Apr 14, 2010 1.501 1.509 1.400 1.485 155,500 +0.03(+1.93%)
Apr 13, 2010 1.368 1.457 1.364 1.457 50,887 +0.09(+6.47%)
Apr 12, 2010 1.356 1.368 1.356 1.368 1,349 +0.02(+1.19%)
Apr 09, 2010 1.364 1.368 1.300 1.352 4,721 +0.05(+4.02%)
Apr 08, 2010 1.296 1.404 1.292 1.300 38,738 -0.04(-3.29%)
Apr 06, 2010 1.344 1.344 1.344 1.344 0 -0.08(-5.92%)
Apr 05, 2010 1.408 1.429 1.316 1.429 44,212 +0.07(+5.03%)
Apr 01, 2010 1.356 1.360 1.360 1.360 745 +0.09(+7.30%)
Mar 31, 2010 1.308 1.377 1.252 1.268 8,945 -0.04(-3.08%)
Mar 30, 2010 1.264 1.332 1.264 1.308 11,304 +0.03(+2.52%)
Mar 29, 2010 1.243 1.320 1.187 1.276 54,329 -0.11(-8.12%)
Mar 26, 2010 1.388 1.408 1.207 1.388 76,157 +0.01(+0.88%)
Mar 25, 2010 1.372 1.380 1.368 1.376 28,080 +0.06(+4.72%)
Mar 24, 2010 1.372 1.372 1.244 1.314 27,777 -0.09(-6.42%)
Mar 22, 2010 1.404 1.404 1.404 1.404 0 -0.00(-0.29%)
Mar 17, 2010 1.408 1.408 1.408 1.408 0 +0.02(+1.74%)
Mar 16, 2010 1.408 1.408 1.368 1.384 3,481 -0.02(-1.66%)
Mar 15, 2010 1.408 1.408 1.400 1.408 9,716 +0.01(+0.81%)
Mar 12, 2010 1.396 1.400 1.396 1.396 11,555 -0.00(-0.29%)
Mar 11, 2010 1.404 1.404 1.388 1.400 7,966 +0.00(+0.00%)
Mar 10, 2010 1.396 1.408 1.396 1.400 15,153 +0.01(+0.87%)
Mar 09, 2010 1.400 1.400 1.364 1.388 40,460 +0.02(+1.75%)
Mar 08, 2010 1.384 1.384 1.364 1.364 1,457 -0.04(-2.57%)
Mar 05, 2010 1.400 1.400 1.396 1.400 3,249 +0.00(+0.00%)
Mar 04, 2010 1.400 1.400 1.304 1.400 2,999 +0.00(+0.29%)
Mar 03, 2010 1.372 1.396 1.372 1.396 24,918 +0.02(+1.16%)
Mar 02, 2010 1.360 1.380 1.340 1.380 45,811 +0.03(+2.07%)
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.