Skip to main content

Crown Crafts Inc (NQ: CRWS )

5.100 -0.090 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.790 4.790 4.733 4.780 8,084 -0.01(-0.20%)
Jun 29, 2023 4.733 4.828 4.733 4.790 22,077 +0.04(+0.80%)
Jun 28, 2023 4.799 4.856 4.742 4.752 33,648 -0.02(-0.40%)
Jun 27, 2023 4.828 4.895 4.770 4.771 63,678 -0.08(-1.73%)
Jun 26, 2023 4.933 4.956 4.837 4.855 18,779 -0.07(-1.40%)
Jun 23, 2023 4.904 4.942 4.847 4.923 25,308 +0.07(+1.38%)
Jun 22, 2023 4.837 4.962 4.828 4.857 37,964 -0.16(-3.23%)
Jun 21, 2023 5.152 5.238 5.019 5.019 14,498 -0.12(-2.41%)
Jun 20, 2023 5.276 5.276 5.076 5.143 13,334 -0.16(-3.06%)
Jun 16, 2023 5.009 5.305 4.895 5.305 40,457 +0.37(+7.54%)
Jun 15, 2023 4.962 5.009 4.923 4.933 13,467 +0.01(+0.19%)
May 08, 2023 4.914 5.008 4.914 4.923 15,536 -0.07(-1.32%)
May 05, 2023 4.970 5.121 4.961 4.989 3,948 +0.06(+1.14%)
May 04, 2023 5.069 5.069 4.933 4.933 14,959 -0.08(-1.50%)
May 03, 2023 5.121 5.177 5.008 5.008 6,622 -0.12(-2.38%)
May 02, 2023 5.173 5.189 5.074 5.130 2,671 -0.02(-0.36%)
May 01, 2023 5.233 5.233 5.130 5.149 4,978 -0.15(-2.75%)
Apr 28, 2023 5.215 5.294 5.115 5.294 1,869 +0.07(+1.26%)
Apr 27, 2023 5.215 5.243 4.995 5.229 22,272 -0.02(-0.45%)
Apr 26, 2023 5.233 5.280 5.215 5.252 8,866 -0.05(-0.89%)
Apr 25, 2023 5.327 5.327 5.262 5.299 4,180 -0.02(-0.35%)
Apr 24, 2023 5.337 5.337 5.279 5.318 4,631 -0.01(-0.18%)
Apr 21, 2023 5.337 5.337 5.327 5.327 1,554 +0.01(+0.18%)
Apr 20, 2023 5.224 5.318 5.224 5.318 5,486 -0.02(-0.32%)
Apr 19, 2023 5.309 5.346 5.304 5.335 6,202 +0.02(+0.41%)
Apr 18, 2023 5.299 5.356 5.271 5.313 4,478 -0.00(-0.09%)
Apr 17, 2023 5.280 5.354 5.280 5.318 2,445 +0.02(+0.44%)
Apr 14, 2023 5.290 5.313 5.224 5.294 9,526 -0.01(-0.20%)
Apr 13, 2023 5.309 5.337 5.233 5.305 41,128 +0.01(+0.11%)
Apr 12, 2023 5.337 5.346 5.280 5.299 8,055 +0.00(+0.00%)
Apr 11, 2023 5.280 5.431 5.205 5.299 19,463 +0.04(+0.71%)
Apr 10, 2023 5.280 5.365 5.196 5.262 12,835 -0.03(-0.53%)
Apr 06, 2023 5.346 5.346 5.271 5.290 4,771 -0.08(-1.40%)
Apr 05, 2023 5.403 5.435 5.365 5.365 5,314 +0.01(+0.18%)
Apr 04, 2023 5.393 5.402 5.356 5.356 2,053 +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.