Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.003 2.028 1.997 1.997 2,224 +0.01(+0.73%)
Jul 28, 2011 1.975 2.003 1.958 1.983 5,567 +0.00(+0.00%)
Jul 27, 2011 1.975 2.003 1.962 1.983 15,977 +0.01(+0.38%)
Jul 26, 2011 1.966 1.999 1.946 1.975 17,969 -0.03(-1.41%)
Jul 25, 2011 2.008 2.016 1.941 2.003 38,980 -0.02(-1.22%)
Jul 21, 2011 2.032 2.028 2.028 2.028 5,567 -0.01(-0.41%)
Jul 20, 2011 2.003 2.036 2.003 2.036 2,178 +0.01(+0.71%)
Jul 19, 2011 2.003 2.022 2.003 2.022 4,236 +0.01(+0.72%)
Jul 18, 2011 2.003 2.008 2.003 2.008 2,004 +0.00(+0.00%)
Jul 15, 2011 2.036 2.036 1.966 2.008 9,664 +0.02(+1.25%)
Jul 13, 2011 1.999 1.983 1.983 1.983 18,882 +0.00(+0.00%)
Jul 11, 2011 1.979 1.983 1.983 1.983 2,420 -0.00(-0.04%)
Jul 08, 2011 1.983 2.003 1.970 1.984 2,616 +0.02(+1.09%)
Jul 07, 2011 1.946 1.975 1.946 1.962 8,475 +0.02(+0.85%)
Jul 06, 2011 1.966 1.966 1.946 1.946 11,244 -0.02(-0.84%)
Jul 05, 2011 2.036 2.036 1.962 1.962 16,510 -0.07(-3.65%)
Jul 01, 2011 2.036 2.036 2.036 2.036 968 +0.03(+1.65%)
Jun 28, 2011 2.041 2.003 2.003 2.003 2,178 -0.03(-1.42%)
Jun 27, 2011 2.045 2.045 2.032 2.032 726 -0.01(-0.61%)
Jun 24, 2011 2.049 2.065 2.036 2.045 13,426 -0.02(-0.80%)
Jun 23, 2011 2.003 2.065 1.983 2.061 12,588 +0.00(+0.00%)
Jun 22, 2011 2.045 2.061 1.987 2.061 1,331 +0.02(+0.81%)
Jun 21, 2011 2.036 2.045 1.983 2.045 15,517 +0.01(+0.41%)
Jun 20, 2011 2.008 2.036 2.003 2.036 12,777 +0.02(+1.02%)
Jun 17, 2011 2.008 2.018 1.983 2.016 4,042 -0.02(-0.81%)
Jun 16, 2011 2.003 2.032 2.003 2.032 3,130 -0.00(-0.20%)
Jun 15, 2011 1.966 2.036 1.966 2.036 26,133 +0.07(+3.79%)
Jun 14, 2011 1.958 2.020 1.950 1.962 25,720 +0.01(+0.63%)
Jun 13, 2011 1.962 1.970 1.909 1.950 86,575 -0.02(-1.25%)
Jun 10, 2011 2.007 2.032 1.966 1.974 13,021 -0.05(-2.24%)
Jun 09, 2011 1.995 2.044 1.962 2.020 1,510 +0.02(+1.23%)
Jun 08, 2011 1.983 2.020 1.983 1.995 9,062 +0.02(+1.25%)
Jun 07, 2011 2.032 2.032 1.962 1.970 65,551 -0.04(-2.04%)
Jun 06, 2011 2.003 2.011 2.003 2.011 3,166 -0.00(-0.20%)
Jun 03, 2011 1.995 2.020 1.995 2.015 5,037 +0.00(+0.20%)
May 24, 2011 2.011 2.011 2.007 2.011 6,675 +0.00(+0.03%)
May 23, 2011 2.003 2.028 1.991 2.011 32,327 +0.04(+2.05%)
May 20, 2011 1.970 1.970 1.946 1.970 7,369 -0.02(-0.82%)
May 19, 2011 1.933 1.987 1.933 1.987 1,705 +0.05(+2.54%)
May 18, 2011 1.884 1.946 1.884 1.937 3,166 +0.03(+1.72%)
May 17, 2011 1.946 1.946 1.859 1.905 13,155 -0.05(-2.32%)
May 16, 2011 1.962 1.962 1.938 1.950 6,368 -0.03(-1.59%)
May 13, 2011 1.818 1.981 1.818 1.981 1,705 +0.01(+0.36%)
May 10, 2011 1.950 1.974 1.974 1.974 19,976 +0.02(+1.26%)
May 09, 2011 1.905 1.954 1.905 1.950 10,782 +0.00(+0.19%)
May 06, 2011 1.919 1.946 1.913 1.946 1,461 +0.02(+0.87%)
May 05, 2011 1.944 1.962 1.929 1.929 3,166 +0.00(+0.00%)
May 04, 2011 1.888 1.929 1.876 1.929 16,436 -0.01(-0.32%)
May 03, 2011 1.909 1.995 1.909 1.935 10,641 -0.03(-1.36%)
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.