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

Crown Crafts Inc (NQ: CRWS )

5.050 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2018 3.861 3.861 3.861 0 +0.10(+2.63%)
Aug 30, 2018 3.716 3.762 3.663 3.762 10,600 +0.08(+2.27%)
Aug 29, 2018 3.630 3.792 3.623 3.678 13,021 +0.08(+2.27%)
Aug 28, 2018 3.729 3.762 3.564 3.597 17,452 -0.16(-4.39%)
Aug 27, 2018 3.828 3.828 3.762 3.762 12,709 +0.00(+0.00%)
Aug 24, 2018 3.795 3.828 3.762 3.762 5,606 -0.04(-1.07%)
Aug 23, 2018 3.811 3.814 3.696 3.802 37,483 +0.00(+0.03%)
Aug 22, 2018 3.828 3.831 3.801 3.801 7,150 -0.03(-0.69%)
Aug 21, 2018 3.828 3.861 3.828 3.828 8,930 -0.03(-0.85%)
Aug 20, 2018 3.795 3.861 3.795 3.861 6,229 +0.03(+0.86%)
Aug 17, 2018 3.768 3.854 3.768 3.828 5,454 -0.07(-1.69%)
Aug 16, 2018 3.935 3.935 3.823 3.894 11,438 +0.03(+0.85%)
Aug 15, 2018 3.828 3.960 3.828 3.861 21,569 +0.07(+1.74%)
Aug 14, 2018 3.861 3.888 3.795 3.795 12,723 -0.04(-1.03%)
Aug 13, 2018 3.927 3.927 3.754 3.834 27,557 -0.06(-1.53%)
Aug 10, 2018 3.762 3.894 3.722 3.894 53,487 +0.11(+2.81%)
Aug 09, 2018 3.564 3.792 3.561 3.787 143,411 +0.20(+5.64%)
Aug 08, 2018 3.498 3.585 3.498 3.585 10,127 +0.07(+2.09%)
Aug 07, 2018 3.531 3.540 3.501 3.511 8,224 -0.04(-1.01%)
Aug 06, 2018 3.531 3.564 3.531 3.547 8,471 +0.02(+0.47%)
Aug 03, 2018 3.537 3.551 3.498 3.531 18,485 -0.03(-0.93%)
Aug 02, 2018 3.564 3.564 3.530 3.564 10,936 +0.00(+0.00%)
Aug 01, 2018 3.498 3.597 3.498 3.564 20,832 +0.07(+1.89%)
Jul 31, 2018 3.531 3.597 3.465 3.498 33,428 -0.10(-2.75%)
Jul 30, 2018 3.465 3.597 3.465 3.597 43,779 +0.13(+3.81%)
Jul 27, 2018 3.465 3.590 3.465 3.465 29,243 +0.01(+0.33%)
Jul 26, 2018 3.432 3.481 3.432 3.453 26,581 +0.02(+0.63%)
Jul 25, 2018 3.498 3.498 3.432 3.432 24,292 -0.07(-1.89%)
Jul 24, 2018 3.498 3.522 3.498 3.498 7,798 -0.03(-0.93%)
Jul 23, 2018 3.531 3.531 3.498 3.531 38,759 -0.02(-0.47%)
Jul 20, 2018 3.544 3.564 3.544 3.547 3,301 +0.02(+0.47%)
Jul 19, 2018 3.564 3.531 3.531 15,812 +0.00(+0.00%)
Jul 18, 2018 3.498 3.537 3.498 3.531 18,999 +0.00(+0.00%)
Jul 17, 2018 3.531 3.564 3.498 3.531 23,070 -0.03(-0.93%)
Jul 16, 2018 3.564 3.570 3.504 3.564 9,664 -0.03(-0.92%)
Jul 13, 2018 3.597 3.597 3.531 3.597 83,116 +0.03(+0.93%)
Jul 12, 2018 3.504 3.613 3.504 3.564 46,425 +0.00(+0.00%)
Jul 11, 2018 3.498 3.564 3.498 3.564 71,202 +0.03(+0.93%)
Jul 10, 2018 3.663 3.663 3.531 3.531 17,270 -0.10(-2.73%)
Jul 09, 2018 3.729 3.729 3.468 3.630 53,149 -0.03(-0.90%)
Jul 06, 2018 3.696 3.729 3.663 3.663 13,146 -0.03(-0.89%)
Jul 05, 2018 3.679 3.696 3.630 3.696 11,794 +0.01(+0.21%)
Jul 03, 2018 3.688 3.688 3.688 0 -0.01(-0.21%)
Jul 02, 2018 3.729 3.752 3.696 3.696 6,804 -0.07(-1.75%)
Jun 29, 2018 3.696 3.762 3.630 3.762 59,172 +0.07(+1.79%)
Jun 28, 2018 3.696 3.795 3.630 3.696 128,689 +0.01(+0.22%)
Jun 27, 2018 3.696 3.696 3.663 3.688 6,674 +0.02(+0.68%)
Jun 26, 2018 3.678 3.678 3.663 3.663 1,421 +0.03(+0.91%)
Jun 25, 2018 3.663 3.696 3.630 3.630 22,787 -0.07(-1.79%)
Jun 22, 2018 3.696 3.762 3.663 3.696 34,213 -0.03(-0.89%)
Jun 21, 2018 3.795 3.795 3.729 3.729 21,722 -0.10(-2.59%)
Jun 20, 2018 3.894 3.894 3.762 3.828 32,877 +0.03(+0.87%)
Jun 19, 2018 3.861 3.861 3.795 3.795 41,289 +0.00(+0.00%)
Jun 18, 2018 3.795 3.861 3.795 3.795 71,676 +0.00(+0.00%)
Jun 15, 2018 3.828 3.795 3.795 331,662 +0.00(+0.00%)
Jun 14, 2018 3.993 3.993 3.795 3.795 108,199 -0.05(-1.20%)
Jun 13, 2018 4.004 4.069 3.776 3.841 239,065 +0.16(+4.42%)
Jun 12, 2018 3.581 3.711 3.515 3.678 256,378 +0.07(+1.80%)
Jun 11, 2018 3.711 3.711 3.548 3.613 84,036 +0.03(+0.91%)
Jun 08, 2018 3.581 3.711 3.548 3.581 89,312 +0.00(+0.00%)
Jun 07, 2018 3.632 3.646 3.581 3.581 27,699 -0.03(-0.90%)
Jun 06, 2018 3.613 3.678 3.581 3.613 91,518 -0.03(-0.89%)
Jun 05, 2018 3.743 3.760 3.581 3.646 74,600 -0.07(-1.75%)
Jun 04, 2018 3.808 3.808 3.711 3.711 51,440 -0.07(-1.72%)
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.