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 30, 2014 4.294 4.299 4.217 4.274 10,930 +0.02(+0.36%)
May 29, 2014 4.263 4.263 4.227 4.258 8,651 -0.01(-0.12%)
May 28, 2014 4.233 4.279 4.215 4.263 20,863 +0.01(+0.24%)
May 27, 2014 4.186 4.289 4.176 4.253 25,473 +0.05(+1.22%)
May 23, 2014 4.227 4.202 4.202 4.202 187,736 -0.03(-0.61%)
May 22, 2014 4.227 4.334 4.227 4.227 14,810 -0.01(-0.12%)
May 21, 2014 4.304 4.304 4.233 4.233 4,872 +0.01(+0.12%)
May 20, 2014 4.238 4.328 4.227 4.227 4,000 -0.02(-0.36%)
May 19, 2014 4.285 4.294 4.212 4.243 8,803 -0.01(-0.24%)
May 16, 2014 4.248 4.330 4.248 4.253 18,254 +0.01(+0.12%)
May 15, 2014 4.202 4.256 4.202 4.248 17,087 +0.02(+0.36%)
May 14, 2014 4.238 4.314 4.227 4.233 24,811 -0.02(-0.48%)
May 13, 2014 4.279 4.314 4.186 4.253 29,436 -0.03(-0.60%)
May 12, 2014 4.228 4.339 4.227 4.279 17,667 +0.05(+1.21%)
May 09, 2014 4.227 4.335 4.186 4.227 19,019 -0.01(-0.24%)
May 08, 2014 4.248 4.268 4.176 4.238 48,733 -0.04(-0.96%)
May 07, 2014 4.294 4.345 4.258 4.279 19,704 -0.02(-0.36%)
May 06, 2014 4.268 4.461 4.258 4.294 19,610 -0.04(-0.83%)
May 05, 2014 4.263 4.478 4.263 4.330 22,503 +0.04(+0.84%)
May 02, 2014 4.376 4.376 4.258 4.294 72,218 -0.07(-1.64%)
May 01, 2014 4.386 4.435 4.350 4.366 19,973 -0.01(-0.12%)
Apr 30, 2014 4.371 4.458 4.371 4.371 7,302 -0.07(-1.50%)
Apr 29, 2014 4.325 4.484 4.325 4.438 33,525 +0.10(+2.36%)
Apr 28, 2014 4.325 4.453 4.309 4.335 28,236 +0.02(+0.36%)
Apr 25, 2014 4.407 4.458 4.284 4.320 30,270 -0.14(-3.21%)
Apr 24, 2014 4.448 4.463 4.407 4.463 12,316 +0.01(+0.23%)
Apr 23, 2014 4.422 4.453 4.412 4.453 15,889 -0.01(-0.12%)
Apr 22, 2014 4.432 4.463 4.356 4.458 18,197 +0.00(+0.00%)
Apr 21, 2014 4.397 4.463 4.335 4.458 48,834 +0.06(+1.28%)
Apr 17, 2014 4.412 4.402 4.402 4.402 51,520 -0.07(-1.49%)
Apr 16, 2014 4.350 4.468 4.258 4.468 28,088 +0.14(+3.20%)
Apr 15, 2014 4.340 4.345 4.258 4.330 26,800 +0.00(+0.00%)
Apr 14, 2014 4.376 4.412 4.258 4.330 36,622 -0.02(-0.47%)
Apr 11, 2014 4.263 4.422 4.263 4.350 14,181 +0.04(+0.95%)
Apr 10, 2014 4.304 4.438 4.263 4.309 14,515 -0.03(-0.71%)
Apr 09, 2014 4.320 4.448 4.284 4.340 24,462 +0.06(+1.32%)
Apr 08, 2014 4.304 4.345 4.192 4.284 23,262 -0.02(-0.36%)
Apr 07, 2014 4.402 4.473 4.253 4.299 63,691 -0.11(-2.56%)
Apr 04, 2014 4.448 4.473 4.373 4.412 66,035 -0.04(-0.81%)
Apr 03, 2014 4.417 4.448 4.331 4.448 53,360 +0.04(+0.93%)
Apr 02, 2014 4.284 4.407 4.258 4.407 55,509 +0.15(+3.61%)
Apr 01, 2014 4.089 4.274 4.089 4.253 67,706 +0.17(+4.27%)
Mar 31, 2014 4.063 4.089 4.002 4.079 42,882 +0.07(+1.66%)
Mar 28, 2014 4.022 4.089 4.012 4.012 21,417 +0.00(+0.00%)
Mar 27, 2014 4.089 4.099 3.850 4.012 35,550 -0.08(-1.88%)
Mar 26, 2014 4.156 4.161 4.048 4.089 24,677 -0.03(-0.62%)
Mar 25, 2014 4.115 4.166 4.048 4.115 60,013 -0.02(-0.50%)
Mar 24, 2014 4.233 4.263 4.125 4.135 58,816 -0.13(-3.12%)
Mar 21, 2014 4.304 4.304 4.238 4.268 19,392 -0.01(-0.12%)
Mar 20, 2014 4.304 4.304 4.226 4.274 16,515 -0.01(-0.24%)
Mar 19, 2014 4.304 4.350 4.284 4.284 17,017 +0.03(+0.60%)
Mar 18, 2014 4.335 4.376 4.207 4.258 52,441 -0.03(-0.60%)
Mar 17, 2014 4.304 4.345 4.212 4.284 45,573 +0.05(+1.21%)
Mar 14, 2014 4.238 4.330 4.115 4.233 35,913 -0.07(-1.67%)
Mar 13, 2014 4.192 4.568 4.058 4.304 110,040 +0.07(+1.69%)
Mar 12, 2014 4.279 4.279 4.202 4.233 78,107 -0.07(-1.67%)
Mar 11, 2014 4.416 4.475 4.224 4.304 103,022 -0.14(-3.09%)
Mar 10, 2014 4.619 4.644 4.330 4.441 74,529 -0.17(-3.63%)
Mar 07, 2014 4.660 4.680 4.487 4.609 33,682 -0.07(-1.41%)
Mar 06, 2014 4.665 4.733 4.553 4.675 38,627 -0.01(-0.11%)
Mar 05, 2014 4.751 4.781 4.640 4.680 21,720 -0.04(-0.86%)
Mar 04, 2014 4.649 4.766 4.568 4.721 40,336 +0.10(+2.09%)
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.