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

Crown Crafts Inc (NQ: CRWS )

5.060 -0.019 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2017 3.544 3.544 3.387 3.387 59,440 -0.13(-3.57%)
Jul 28, 2017 3.513 3.607 3.482 3.513 39,886 +0.03(+0.90%)
Jul 27, 2017 3.544 3.544 3.482 3.482 29,212 -0.09(-2.63%)
Jul 26, 2017 3.576 3.607 3.513 3.576 31,396 +0.03(+0.88%)
Jul 25, 2017 3.544 3.670 3.544 3.544 38,786 +0.03(+0.89%)
Jul 24, 2017 3.544 3.620 3.482 3.513 36,221 -0.09(-2.61%)
Jul 21, 2017 3.670 3.954 3.576 3.607 51,887 -0.03(-0.86%)
Jul 20, 2017 3.576 3.764 3.576 3.638 48,259 +0.06(+1.75%)
Jul 19, 2017 3.607 3.607 3.576 3.576 26,414 -0.03(-0.87%)
Jul 18, 2017 3.638 3.638 3.576 3.607 33,580 +0.00(+0.00%)
Jul 17, 2017 3.607 3.701 3.544 3.607 172,529 +0.19(+5.50%)
Jul 14, 2017 3.607 3.638 3.387 3.419 226,280 -0.22(-6.03%)
Jul 13, 2017 3.701 3.762 3.607 3.638 91,174 -0.16(-4.13%)
Jul 12, 2017 3.889 4.015 3.795 3.795 111,783 -0.16(-3.97%)
Jul 11, 2017 4.077 4.077 3.952 3.952 48,891 -0.13(-3.08%)
Jul 10, 2017 4.126 4.172 4.062 4.077 53,188 +0.00(+0.00%)
Jul 07, 2017 4.203 4.203 4.055 4.077 20,567 -0.09(-2.26%)
Jul 06, 2017 4.391 4.391 4.140 4.172 19,740 -0.19(-4.32%)
Jul 05, 2017 4.422 4.454 4.328 4.360 10,055 -0.13(-2.80%)
Jul 03, 2017 4.360 4.485 4.360 4.485 15,852 +0.13(+2.88%)
Jun 30, 2017 4.203 4.360 4.140 4.360 61,093 +0.16(+3.73%)
Jun 29, 2017 4.234 4.301 4.172 4.203 36,948 -0.03(-0.74%)
Jun 28, 2017 4.203 4.297 4.172 4.234 51,927 +0.03(+0.75%)
Jun 27, 2017 4.266 4.297 4.196 4.203 12,630 -0.03(-0.74%)
Jun 26, 2017 4.297 4.297 4.203 4.234 23,218 -0.03(-0.74%)
Jun 23, 2017 4.234 4.266 4.203 4.266 23,586 +0.03(+0.74%)
Jun 22, 2017 4.172 4.266 4.172 4.234 10,285 +0.03(+0.75%)
Jun 21, 2017 4.234 4.297 4.140 4.203 24,839 +0.00(+0.00%)
Jun 20, 2017 4.454 4.454 4.172 4.203 44,911 -0.22(-4.96%)
Jun 19, 2017 4.454 4.485 4.360 4.422 51,079 -0.06(-1.40%)
Jun 16, 2017 4.454 4.517 4.454 4.485 23,599 +0.00(+0.00%)
Jun 15, 2017 4.454 4.537 4.454 4.485 58,919 +0.03(+0.70%)
Jun 14, 2017 4.673 4.698 4.422 4.454 260,708 -0.48(-9.78%)
Jun 13, 2017 4.932 4.999 4.875 4.937 35,828 +0.03(+0.63%)
Jun 12, 2017 4.906 4.968 4.886 4.906 16,589 +0.03(+0.64%)
Jun 09, 2017 4.854 4.937 4.782 4.875 21,625 +0.06(+1.29%)
Jun 08, 2017 4.813 4.937 4.782 4.813 7,742 -0.03(-0.64%)
Jun 07, 2017 4.688 4.844 4.688 4.844 38,607 +0.16(+3.31%)
Jun 06, 2017 4.751 4.837 4.688 4.688 10,280 -0.03(-0.66%)
Jun 05, 2017 4.688 4.775 4.688 4.720 38,334 +0.00(+0.00%)
Jun 02, 2017 4.688 4.720 4.688 4.720 11,117 +0.03(+0.66%)
Jun 01, 2017 4.688 4.782 4.688 4.688 15,555 +0.00(+0.00%)
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%)
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.