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

Crown Crafts Inc (NQ: CRWS )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 30, 2010 1.707 1.759 1.707 1.739 7,317 +0.08(+4.88%)
Jul 29, 2010 1.707 1.707 1.658 1.658 3,955 -0.05(-2.84%)
Jul 28, 2010 1.679 1.707 1.679 1.707 4,202 +0.00(+0.00%)
Jul 27, 2010 1.695 1.707 1.691 1.707 12,544 +0.09(+5.50%)
Jul 26, 2010 1.671 1.691 1.618 1.618 16,865 -0.06(-3.61%)
Jul 23, 2010 1.658 1.699 1.658 1.679 8,655 +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 1.586 1.610 1.586 1.610 1,409 +0.04(+2.31%)
Jul 19, 2010 1.638 1.638 1.573 1.573 38,119 -0.04(-2.75%)
Jul 16, 2010 1.679 1.679 1.618 1.618 5,933 -0.08(-4.99%)
Jul 15, 2010 1.658 1.707 1.658 1.703 6,180 +0.04(+2.68%)
Jul 14, 2010 1.626 1.679 1.626 1.658 9,303 +0.02(+1.36%)
Jul 13, 2010 1.667 1.667 1.633 1.636 4,489 -0.07(-4.37%)
Jul 12, 2010 1.667 1.719 1.667 1.711 8,227 +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 14,415 -0.07(-4.26%)
Jul 07, 2010 1.618 1.715 1.618 1.707 12,113 +0.08(+4.97%)
Jul 06, 2010 1.622 1.699 1.614 1.626 85,153 +0.01(+0.50%)
Jul 02, 2010 1.695 1.715 1.618 1.618 19,513 -0.06(-3.61%)
Jul 01, 2010 1.602 1.679 1.569 1.679 11,303 +0.02(+0.97%)
Jun 30, 2010 1.620 1.662 1.618 1.662 18,541 -0.00(-0.24%)
Jun 29, 2010 1.857 1.857 1.618 1.667 35,464 -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 12,153 -0.02(-0.95%)
Jun 23, 2010 1.715 1.719 1.707 1.711 11,866 +0.06(+3.42%)
Jun 22, 2010 1.658 1.699 1.654 1.654 5,265 +0.04(+2.25%)
Jun 21, 2010 1.586 1.646 1.586 1.618 4,739 -0.04(-2.44%)
Jun 18, 2010 1.594 1.658 1.594 1.658 17,946 +0.08(+5.13%)
Jun 17, 2010 1.614 1.618 1.578 1.578 17,048 +0.00(+0.00%)
Jun 16, 2010 1.634 1.675 1.578 1.578 21,817 +0.03(+1.83%)
Jun 15, 2010 1.533 1.618 1.533 1.549 16,989 -0.05(-3.04%)
Jun 14, 2010 1.618 1.618 1.545 1.598 19,530 +0.02(+1.28%)
Jun 11, 2010 1.582 1.582 1.578 1.578 2,225 -0.04(-2.50%)
Jun 10, 2010 1.626 1.626 1.618 1.618 3,762 -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 2,484 -0.03(-2.01%)
Jun 07, 2010 1.569 1.602 1.569 1.602 5,047 +0.00(+0.25%)
Jun 04, 2010 1.569 1.598 1.469 1.598 23,448 +0.01(+0.51%)
Jun 03, 2010 1.590 1.591 1.590 1.590 15,406 -0.02(-1.25%)
Jun 02, 2010 1.581 1.610 1.569 1.610 17,954 +0.00(+0.00%)
Jun 01, 2010 1.615 1.618 1.581 1.610 31,932 +0.03(+2.04%)
May 28, 2010 1.618 1.618 1.577 1.577 31,807 -0.04(-2.49%)
May 27, 2010 1.569 1.618 1.569 1.618 21,331 +0.11(+7.20%)
May 26, 2010 1.569 1.571 1.449 1.509 39,722 -0.06(-3.85%)
May 25, 2010 1.577 1.577 1.569 1.569 745 -0.06(-3.70%)
May 24, 2010 1.670 1.670 1.630 1.630 1,739 -0.02(-1.22%)
May 21, 2010 1.638 1.654 1.638 1.650 1,789 +0.06(+4.06%)
May 20, 2010 1.590 1.734 1.569 1.586 13,719 -0.08(-5.06%)
May 19, 2010 1.670 1.670 1.665 1.670 8,200 +0.02(+1.47%)
May 18, 2010 1.665 1.670 1.577 1.646 6,212 +0.05(+3.28%)
May 17, 2010 1.610 1.610 1.569 1.594 3,851 -0.04(-2.16%)
May 14, 2010 1.666 1.666 1.614 1.629 6,150 -0.01(-0.55%)
May 13, 2010 1.614 1.647 1.545 1.638 5,044 -0.03(-1.93%)
May 12, 2010 1.682 1.682 1.656 1.670 3,975 +0.01(+0.48%)
May 11, 2010 1.590 1.686 1.590 1.662 9,403 +0.12(+7.55%)
May 10, 2010 1.572 1.610 1.437 1.545 21,733 -0.05(-2.83%)
May 07, 2010 1.549 1.665 1.457 1.590 13,985 -0.06(-3.61%)
May 05, 2010 1.650 1.650 1.650 1.650 0 +0.03(+1.74%)
May 04, 2010 1.614 1.668 1.614 1.622 19,879 -0.01(-0.74%)
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.