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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2021 6.128 6.169 6.033 6.128 35,961 +0.03(+0.54%)
Aug 30, 2021 6.006 6.169 5.998 6.096 42,852 +0.12(+2.05%)
Aug 27, 2021 5.973 6.169 5.924 5.973 97,435 +0.01(+0.14%)
Aug 26, 2021 5.932 5.965 5.932 5.965 3,335 +0.03(+0.55%)
Aug 25, 2021 5.850 6.006 5.850 5.932 13,946 +0.04(+0.69%)
Aug 24, 2021 5.908 5.965 5.885 5.891 13,699 -0.07(-1.23%)
Aug 23, 2021 5.940 6.219 5.826 5.965 136,750 +0.09(+1.53%)
Aug 20, 2021 5.913 5.913 5.836 5.875 7,865 -0.01(-0.20%)
Aug 19, 2021 5.869 5.912 5.764 5.887 10,008 -0.05(-0.90%)
Aug 18, 2021 5.932 5.989 5.916 5.940 12,488 +0.01(+0.14%)
Aug 17, 2021 6.161 6.210 5.314 5.932 107,854 -0.28(-4.48%)
Aug 16, 2021 6.439 6.439 6.137 6.210 59,632 -0.31(-4.77%)
Aug 13, 2021 6.153 6.521 6.063 6.521 103,923 +0.37(+6.05%)
Aug 12, 2021 6.112 6.156 6.071 6.149 12,771 +0.04(+0.61%)
Aug 11, 2021 6.072 6.128 6.030 6.112 52,692 +0.07(+1.08%)
Aug 10, 2021 6.112 6.112 6.047 6.047 8,430 -0.03(-0.47%)
Aug 09, 2021 6.047 6.088 6.047 6.075 9,254 +0.03(+0.47%)
Aug 06, 2021 5.998 6.112 5.998 6.047 13,001 +0.05(+0.82%)
Aug 05, 2021 5.948 6.030 5.948 5.998 9,800 -0.02(-0.27%)
Aug 04, 2021 5.973 6.104 5.924 6.014 18,798 +0.00(+0.00%)
Aug 03, 2021 5.973 6.104 5.973 6.014 15,786 +0.00(+0.00%)
Aug 02, 2021 6.047 6.047 5.973 6.014 10,875 +0.02(+0.41%)
Jul 30, 2021 6.006 6.055 5.932 5.989 10,956 -0.08(-1.35%)
Jul 29, 2021 6.128 6.128 6.006 6.071 5,212 -0.02(-0.27%)
Jul 28, 2021 6.014 6.120 6.014 6.088 9,290 +0.01(+0.13%)
Jul 27, 2021 6.079 6.096 6.030 6.079 10,148 +0.06(+0.95%)
Jul 26, 2021 6.202 6.202 5.998 6.022 29,335 -0.09(-1.41%)
Jul 23, 2021 6.092 6.149 6.071 6.108 7,753 -0.01(-0.20%)
Jul 22, 2021 6.137 6.137 6.083 6.120 19,187 -0.06(-0.93%)
Jul 21, 2021 6.178 6.227 6.153 6.178 9,906 +0.03(+0.53%)
Jul 20, 2021 6.186 6.237 6.070 6.145 15,270 +0.00(+0.07%)
Jul 19, 2021 6.251 6.251 6.104 6.141 14,427 -0.04(-0.60%)
Jul 16, 2021 6.268 6.276 6.178 6.178 8,759 -0.09(-1.43%)
Jul 15, 2021 6.259 6.276 6.210 6.268 13,349 +0.02(+0.26%)
Jul 14, 2021 6.194 6.268 6.186 6.251 37,307 +0.04(+0.66%)
Jul 13, 2021 6.224 6.226 6.210 6.210 1,141 -0.01(-0.13%)
Jul 12, 2021 6.194 6.227 6.186 6.219 9,260 -0.02(-0.26%)
Jul 09, 2021 6.235 6.243 6.205 6.235 11,586 +0.00(+0.00%)
Jul 08, 2021 6.128 6.249 5.899 6.235 41,000 +0.07(+1.06%)
Jul 07, 2021 6.194 6.202 6.096 6.169 12,369 -0.06(-0.92%)
Jul 06, 2021 6.202 6.235 6.145 6.227 24,020 +0.05(+0.79%)
Jul 02, 2021 6.202 6.215 6.161 6.178 7,418 +0.00(+0.00%)
Jul 01, 2021 6.161 6.235 6.096 6.178 15,874 +0.10(+1.62%)
Jun 30, 2021 6.169 6.219 6.079 6.079 16,719 -0.08(-1.33%)
Jun 29, 2021 6.243 6.243 6.067 6.161 66,086 +0.00(+0.00%)
Jun 28, 2021 6.137 6.178 6.107 6.161 30,945 +0.04(+0.67%)
Jun 25, 2021 6.292 6.292 6.022 6.120 104,965 -0.15(-2.35%)
Jun 24, 2021 6.358 6.358 6.268 6.268 12,675 -0.07(-1.16%)
Jun 23, 2021 6.325 6.362 6.284 6.341 21,659 -0.03(-0.51%)
Jun 22, 2021 6.292 6.382 6.284 6.374 30,293 +0.06(+0.91%)
Jun 21, 2021 6.309 6.349 6.276 6.317 16,429 -0.02(-0.26%)
Jun 18, 2021 6.284 6.333 6.219 6.333 29,160 +0.05(+0.78%)
Jun 17, 2021 6.349 6.349 6.268 6.284 6,164 -0.06(-0.90%)
Jun 16, 2021 6.358 6.374 6.341 6.341 12,092 -0.03(-0.51%)
Jun 15, 2021 6.309 6.374 6.259 6.374 6,571 +0.00(+0.00%)
Jun 14, 2021 6.333 6.415 6.268 6.374 42,184 +0.04(+0.65%)
Jun 11, 2021 6.145 6.366 6.145 6.333 42,661 -0.05(-0.77%)
Jun 10, 2021 6.562 6.562 6.300 6.382 58,345 -0.08(-1.27%)
Jun 09, 2021 6.634 6.642 6.367 6.464 73,353 -0.21(-3.16%)
Jun 08, 2021 6.675 6.683 6.638 6.675 22,057 +0.03(+0.49%)
Jun 07, 2021 6.488 6.642 6.464 6.642 74,616 +0.18(+2.76%)
Jun 04, 2021 6.480 6.488 6.432 6.464 32,265 -0.03(-0.50%)
Jun 03, 2021 6.440 6.504 6.351 6.496 87,234 +0.07(+1.14%)
Jun 02, 2021 6.318 6.423 6.318 6.423 27,484 +0.08(+1.28%)
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.