Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 1.564 1.568 1.564 1.568 3,449 -0.01(-0.53%)
Aug 30, 2007 1.592 1.596 1.532 1.577 24,748 +0.02(+1.05%)
Aug 29, 2007 1.544 1.625 1.516 1.560 39,728 +0.04(+2.63%)
Aug 28, 2007 1.532 1.592 1.480 1.520 36,744 -0.02(-1.04%)
Aug 27, 2007 1.488 1.536 1.460 1.536 60,810 +0.03(+2.13%)
Aug 24, 2007 1.560 1.580 1.492 1.504 95,115 -0.05(-3.34%)
Aug 23, 2007 1.560 1.588 1.556 1.556 75,695 -0.00(-0.26%)
Aug 22, 2007 1.548 1.564 1.548 1.560 29,447 +0.00(+0.00%)
Aug 21, 2007 1.464 1.560 1.464 1.560 13,302 +0.06(+4.00%)
Aug 20, 2007 1.508 1.520 1.500 1.500 82,207 +0.01(+0.54%)
Aug 17, 2007 1.520 1.588 1.476 1.492 302,873 +0.01(+0.54%)
Aug 16, 2007 1.560 1.560 1.372 1.484 372,080 -0.12(-7.25%)
Aug 15, 2007 1.560 1.636 1.420 1.600 85,371 -0.03(-1.96%)
Aug 14, 2007 1.716 1.716 1.628 1.632 7,531 -0.07(-4.00%)
Aug 13, 2007 1.760 1.760 1.608 1.700 30,217 +0.02(+1.19%)
Aug 10, 2007 1.600 1.680 1.596 1.680 124,393 +0.03(+1.94%)
Aug 09, 2007 1.684 1.684 1.624 1.648 70,414 -0.07(-3.96%)
Aug 08, 2007 1.620 1.716 1.620 1.716 17,247 -0.00(-0.23%)
Aug 07, 2007 1.628 1.720 1.628 1.720 49,129 +0.09(+5.65%)
Aug 06, 2007 1.624 1.644 1.620 1.628 186,083 -0.05(-2.86%)
Aug 03, 2007 1.680 1.712 1.640 1.676 31,935 -0.04(-2.56%)
Aug 02, 2007 1.704 1.724 1.688 1.720 21,941 +0.00(+0.00%)
Aug 01, 2007 1.720 1.720 1.688 1.720 49,417 -0.02(-0.97%)
Jul 31, 2007 1.740 1.752 1.724 1.737 29,600 -0.02(-1.09%)
Jul 30, 2007 1.760 1.776 1.752 1.756 17,222 -0.01(-0.45%)
Jul 27, 2007 1.728 1.780 1.672 1.764 44,505 -0.02(-0.90%)
Jul 26, 2007 1.920 1.920 1.756 1.780 266,583 -0.06(-3.47%)
Jul 25, 2007 1.900 1.900 1.844 1.844 154,751 -0.02(-0.95%)
Jul 24, 2007 1.868 1.868 1.852 1.862 4,894 +0.00(+0.09%)
Jul 23, 2007 1.816 1.876 1.812 1.860 51,247 +0.05(+2.65%)
Jul 20, 2007 1.820 1.820 1.800 1.812 27,250 +0.01(+0.62%)
Jul 19, 2007 1.764 1.808 1.760 1.801 25,823 +0.00(+0.04%)
Jul 18, 2007 1.724 1.810 1.712 1.800 112,237 +0.05(+2.97%)
Jul 17, 2007 1.760 1.760 1.720 1.748 26,720 +0.03(+1.63%)
Jul 16, 2007 1.720 1.732 1.688 1.720 69,694 -0.01(-0.69%)
Jul 13, 2007 1.724 1.744 1.704 1.732 183,044 -0.01(-0.46%)
Jul 12, 2007 1.724 1.749 1.720 1.740 33,569 +0.00(+0.00%)
Jul 11, 2007 1.780 1.780 1.724 1.740 43,925 -0.05(-2.68%)
Jul 10, 2007 1.760 1.860 1.732 1.788 10,698 +0.00(+0.22%)
Jul 09, 2007 1.784 1.880 1.776 1.784 126,865 +0.00(+0.00%)
Jul 06, 2007 1.748 1.800 1.723 1.784 12,460 +0.08(+4.85%)
Jul 05, 2007 1.780 1.800 1.680 1.702 125,855 -0.09(-5.05%)
Jul 03, 2007 1.792 1.792 1.764 1.792 17,077 -0.00(-0.09%)
Jul 02, 2007 1.752 1.808 1.752 1.794 68,689 +0.05(+2.61%)
Jun 29, 2007 1.664 1.748 1.660 1.748 23,933 +0.07(+4.42%)
Jun 28, 2007 1.668 1.680 1.628 1.674 30,057 +0.05(+3.08%)
Jun 27, 2007 1.600 1.692 1.600 1.624 11,018 +0.00(+0.25%)
Jun 26, 2007 1.620 1.628 1.600 1.620 74,988 +0.01(+0.75%)
Jun 25, 2007 1.644 1.692 1.608 1.608 5,579 +0.01(+0.50%)
Jun 22, 2007 1.688 1.692 1.600 1.600 23,383 -0.08(-4.76%)
Jun 21, 2007 1.684 1.688 1.600 1.680 761,540 +0.00(+0.00%)
Jun 20, 2007 1.748 1.748 1.540 1.680 634,152 -0.07(-3.89%)
Jun 19, 2007 1.760 1.776 1.748 1.748 15,747 -0.01(-0.46%)
Jun 18, 2007 1.724 1.760 1.720 1.756 42,993 +0.08(+4.52%)
Jun 15, 2007 1.668 1.720 1.668 1.680 26,745 -0.00(-0.24%)
Jun 14, 2007 1.690 1.740 1.680 1.684 75,738 +0.00(+0.24%)
Jun 13, 2007 1.712 1.712 1.680 1.680 8,748 +0.00(+0.00%)
Jun 12, 2007 1.708 1.708 1.620 1.680 31,745 -0.01(-0.71%)
Jun 11, 2007 1.720 1.720 1.680 1.692 80,200 +0.01(+0.71%)
Jun 08, 2007 1.680 1.716 1.680 1.680 26,495 +0.00(+0.00%)
Jun 07, 2007 1.680 1.680 1.672 1.680 69,666 -0.00(-0.24%)
Jun 06, 2007 1.680 1.700 1.680 1.684 25,608 -0.02(-1.40%)
Jun 05, 2007 1.720 1.757 1.692 1.708 113,072 +0.01(+0.71%)
Jun 04, 2007 1.784 1.784 1.664 1.696 114,792 -0.04(-2.30%)
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.