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 (%)
Aug 31, 2010 1.767 1.901 1.763 1.816 8,730 +0.00(+0.00%)
Aug 30, 2010 1.759 1.816 1.759 1.816 981 +0.00(+0.00%)
Aug 27, 2010 1.759 1.816 1.759 1.816 12,115 -0.00(-0.22%)
Aug 26, 2010 1.812 1.820 1.759 1.820 31,795 +0.00(+0.00%)
Aug 25, 2010 1.816 1.820 1.808 1.820 34,372 +0.01(+0.45%)
Aug 24, 2010 1.816 1.816 1.804 1.812 14,157 +0.00(+0.00%)
Aug 23, 2010 1.812 1.816 1.739 1.812 25,478 +0.00(+0.00%)
Aug 20, 2010 1.759 1.820 1.759 1.812 20,274 +0.05(+2.99%)
Aug 19, 2010 1.759 1.856 1.759 1.759 4,450 -0.04(-2.25%)
Aug 18, 2010 1.780 1.800 1.719 1.800 8,344 +0.06(+3.49%)
Aug 17, 2010 1.747 1.747 1.739 1.739 8,928 -0.01(-0.46%)
Aug 16, 2010 1.743 1.747 1.719 1.747 7,170 -0.05(-2.70%)
Aug 13, 2010 1.812 1.820 1.780 1.796 26,250 -0.02(-1.33%)
Aug 12, 2010 1.788 1.820 1.719 1.820 22,850 +0.02(+0.89%)
Aug 11, 2010 1.832 1.832 1.739 1.804 92,381 -0.00(-0.22%)
Aug 10, 2010 1.893 1.893 1.767 1.808 34,886 +0.07(+4.20%)
Aug 09, 2010 1.788 1.788 1.719 1.735 15,334 -0.05(-2.94%)
Aug 06, 2010 1.832 1.832 1.767 1.788 10,235 +0.02(+1.14%)
Aug 05, 2010 1.852 1.856 1.767 1.767 9,583 +0.01(+0.69%)
Aug 04, 2010 1.877 1.877 1.755 1.755 10,137 +0.04(+2.12%)
Aug 03, 2010 1.759 1.772 1.719 1.719 28,853 +0.02(+0.95%)
Aug 02, 2010 1.703 1.757 1.703 1.703 19,047 -0.04(-2.09%)
Jul 30, 2010 1.707 1.759 1.707 1.739 7,318 +0.08(+4.88%)
Jul 29, 2010 1.707 1.707 1.658 1.658 3,955 -0.05(-2.84%)
Jul 28, 2010 1.678 1.707 1.678 1.707 4,203 +0.00(+0.00%)
Jul 27, 2010 1.695 1.707 1.691 1.707 12,545 +0.09(+5.50%)
Jul 26, 2010 1.670 1.691 1.618 1.618 16,867 -0.06(-3.61%)
Jul 23, 2010 1.658 1.699 1.658 1.678 8,656 +0.05(+3.23%)
Jul 22, 2010 1.699 1.699 1.626 1.626 803 -0.06(-3.36%)
Jul 21, 2010 1.658 1.683 1.658 1.683 741 +0.07(+4.52%)
Jul 20, 2010 1.585 1.610 1.585 1.610 1,409 +0.04(+2.31%)
Jul 19, 2010 1.638 1.638 1.573 1.573 38,122 -0.04(-2.75%)
Jul 16, 2010 1.678 1.678 1.618 1.618 5,933 -0.08(-4.99%)
Jul 15, 2010 1.658 1.707 1.658 1.703 6,181 +0.04(+2.68%)
Jul 14, 2010 1.626 1.678 1.626 1.658 9,303 +0.02(+1.36%)
Jul 13, 2010 1.666 1.666 1.633 1.636 4,489 -0.07(-4.37%)
Jul 12, 2010 1.666 1.719 1.666 1.711 8,228 +0.08(+5.22%)
Jul 09, 2010 1.626 1.626 1.622 1.626 2,719 -0.01(-0.50%)
Jul 08, 2010 1.683 1.751 1.618 1.634 14,416 -0.07(-4.26%)
Jul 07, 2010 1.618 1.715 1.618 1.707 12,115 +0.08(+4.97%)
Jul 06, 2010 1.622 1.699 1.613 1.626 85,161 +0.01(+0.50%)
Jul 02, 2010 1.695 1.715 1.618 1.618 19,515 -0.06(-3.61%)
Jul 01, 2010 1.602 1.678 1.569 1.678 11,304 +0.02(+0.97%)
Jun 30, 2010 1.620 1.662 1.618 1.662 18,543 -0.00(-0.24%)
Jun 29, 2010 1.856 1.856 1.618 1.666 35,467 -0.06(-3.29%)
Jun 25, 2010 1.707 1.723 1.632 1.723 8,047 +0.03(+1.67%)
Jun 24, 2010 1.711 1.711 1.650 1.695 12,154 -0.02(-0.95%)
Jun 23, 2010 1.715 1.719 1.707 1.711 11,867 +0.06(+3.42%)
Jun 22, 2010 1.658 1.699 1.654 1.654 5,266 +0.04(+2.25%)
Jun 21, 2010 1.585 1.646 1.585 1.618 4,739 -0.04(-2.44%)
Jun 18, 2010 1.594 1.658 1.594 1.658 17,947 +0.08(+5.13%)
Jun 17, 2010 1.614 1.618 1.577 1.577 17,050 +0.00(+0.00%)
Jun 16, 2010 1.634 1.674 1.577 1.577 21,819 +0.03(+1.83%)
Jun 15, 2010 1.533 1.618 1.533 1.549 16,990 -0.05(-3.04%)
Jun 14, 2010 1.618 1.618 1.545 1.598 19,532 +0.02(+1.28%)
Jun 11, 2010 1.581 1.581 1.577 1.577 2,225 -0.04(-2.50%)
Jun 10, 2010 1.626 1.626 1.617 1.618 3,763 -0.04(-2.44%)
Jun 09, 2010 1.618 1.699 1.618 1.658 9,340 +0.09(+5.67%)
Jun 08, 2010 1.569 1.569 1.569 1.569 2,485 -0.03(-2.01%)
Jun 07, 2010 1.569 1.601 1.569 1.601 5,047 +0.00(+0.25%)
Jun 04, 2010 1.569 1.597 1.469 1.597 23,450 +0.01(+0.51%)
Jun 03, 2010 1.589 1.590 1.589 1.589 15,408 -0.02(-1.25%)
Jun 02, 2010 1.581 1.610 1.569 1.610 17,955 +0.00(+0.00%)
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.