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

Crown Crafts Inc (NQ: CRWS )

5.270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Aug 31, 2015 4.360 4.393 4.355 4.355 15,973 +0.01(+0.12%)
Aug 28, 2015 4.366 4.409 4.349 4.349 42,464 -0.02(-0.37%)
Aug 27, 2015 4.366 4.366 4.343 4.366 14,368 +0.05(+1.25%)
Aug 26, 2015 4.274 4.312 4.258 4.312 33,647 +0.06(+1.52%)
Aug 25, 2015 4.242 4.304 4.242 4.247 35,274 -0.02(-0.51%)
Aug 24, 2015 4.247 4.312 4.247 4.269 21,431 -0.06(-1.49%)
Aug 21, 2015 4.339 4.339 4.312 4.333 7,271 -0.02(-0.50%)
Aug 20, 2015 4.339 4.360 4.339 4.355 5,872 -0.01(-0.25%)
Aug 19, 2015 4.366 4.376 4.339 4.366 11,254 -0.03(-0.74%)
Aug 18, 2015 4.403 4.403 4.366 4.398 3,632 +0.03(+0.74%)
Aug 17, 2015 4.403 4.409 4.296 4.366 17,741 -0.01(-0.25%)
Aug 14, 2015 4.430 4.436 4.339 4.376 29,742 -0.05(-1.22%)
Aug 13, 2015 4.382 4.452 4.382 4.430 6,824 +0.01(+0.24%)
Aug 12, 2015 4.420 4.420 4.369 4.420 18,934 +0.06(+1.49%)
Aug 11, 2015 4.352 4.382 4.333 4.355 4,939 +0.01(+0.25%)
Aug 10, 2015 4.333 4.344 4.312 4.344 10,616 -0.02(-0.37%)
Aug 07, 2015 4.318 4.376 4.312 4.360 23,344 +0.02(+0.37%)
Aug 06, 2015 4.312 4.344 4.312 4.344 23,988 -0.01(-0.33%)
Aug 05, 2015 4.339 4.359 4.312 4.359 13,375 +0.02(+0.46%)
Aug 04, 2015 4.339 4.339 4.329 4.339 5,987 +0.01(+0.25%)
Aug 03, 2015 4.312 4.328 4.312 4.328 3,515 -0.01(-0.25%)
Jul 31, 2015 4.364 4.376 4.312 4.339 3,877 -0.03(-0.74%)
Jul 30, 2015 4.360 4.371 4.360 4.371 5,360 +0.01(+0.25%)
Jul 29, 2015 4.328 4.366 4.312 4.360 28,638 +0.02(+0.37%)
Jul 28, 2015 4.331 4.355 4.331 4.344 9,887 +0.00(+0.00%)
Jul 27, 2015 4.366 4.366 4.339 4.344 20,322 -0.01(-0.19%)
Jul 24, 2015 4.360 4.366 4.339 4.352 11,347 +0.01(+0.19%)
Jul 23, 2015 4.393 4.393 4.339 4.344 23,745 -0.02(-0.37%)
Jul 22, 2015 4.364 4.371 4.323 4.360 4,182 -0.01(-0.12%)
Jul 21, 2015 4.363 4.366 4.339 4.366 13,872 -0.01(-0.12%)
Jul 20, 2015 4.323 4.371 4.323 4.371 7,542 +0.01(+0.12%)
Jul 17, 2015 4.339 4.366 4.323 4.366 5,133 +0.01(+0.12%)
Jul 16, 2015 4.366 4.366 4.301 4.360 4,020 +0.00(+0.00%)
Jul 15, 2015 4.285 4.360 4.285 4.360 12,191 +0.04(+1.00%)
Jul 14, 2015 4.333 4.353 4.306 4.317 68,529 -0.03(-0.74%)
Jul 13, 2015 4.306 4.358 4.306 4.349 12,035 +0.01(+0.25%)
Jul 10, 2015 4.312 4.339 4.312 4.339 6,831 +0.00(+0.00%)
Jul 09, 2015 4.355 4.360 4.258 4.339 11,160 +0.00(+0.06%)
Jul 08, 2015 4.330 4.351 4.290 4.336 8,725 -0.03(-0.68%)
Jul 07, 2015 4.306 4.366 4.306 4.366 6,568 +0.00(+0.00%)
Jul 06, 2015 4.301 4.366 4.301 4.366 14,574 +0.03(+0.62%)
Jul 02, 2015 4.344 4.339 4.339 4.339 16,513 +0.06(+1.39%)
Jul 01, 2015 4.312 4.355 4.279 4.279 7,458 -0.03(-0.75%)
Jun 30, 2015 4.355 4.356 4.266 4.312 11,071 -0.06(-1.36%)
Jun 29, 2015 4.398 4.403 4.290 4.371 8,069 +0.03(+0.75%)
Jun 26, 2015 4.393 4.393 4.339 4.339 17,040 -0.05(-1.23%)
Jun 25, 2015 4.280 4.393 4.280 4.393 17,804 +0.06(+1.49%)
Jun 24, 2015 4.263 4.339 4.263 4.328 16,555 -0.01(-0.18%)
Jun 23, 2015 4.339 4.339 4.306 4.336 5,722 -0.02(-0.56%)
Jun 22, 2015 4.338 4.360 4.338 4.360 7,562 +0.17(+4.12%)
Jun 19, 2015 4.323 4.409 4.188 4.188 28,862 -0.22(-5.01%)
Jun 18, 2015 4.317 4.409 4.269 4.409 22,342 +0.09(+2.00%)
Jun 17, 2015 4.317 4.398 4.317 4.323 6,887 -0.01(-0.31%)
Jun 16, 2015 4.382 4.387 4.312 4.336 15,351 -0.05(-1.05%)
Jun 15, 2015 4.517 4.538 4.323 4.382 36,597 -0.13(-2.98%)
Jun 12, 2015 4.554 4.554 4.312 4.517 56,402 +0.03(+0.60%)
Jun 11, 2015 4.279 4.560 4.279 4.490 57,625 +0.16(+3.74%)
Jun 10, 2015 4.393 4.393 4.263 4.328 17,019 +0.04(+0.88%)
Jun 09, 2015 4.290 4.306 4.290 4.290 3,532 -0.01(-0.12%)
Jun 08, 2015 4.269 4.317 4.269 4.296 4,992 +0.00(+0.01%)
Jun 05, 2015 4.242 4.317 4.242 4.295 3,635 +0.03(+0.61%)
Jun 04, 2015 4.312 4.312 4.269 4.269 1,847 +0.03(+0.63%)
Jun 03, 2015 4.247 4.290 4.247 4.242 10,605 -0.01(-0.18%)
Jun 02, 2015 4.247 4.250 4.242 4.250 4,456 -0.03(-0.70%)
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.