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

Crown Crafts Inc (NQ: CRWS )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 2.337 2.397 2.301 2.307 92,779 -0.03(-1.27%)
May 30, 2012 2.443 2.443 2.314 2.337 134,231 +0.05(+2.04%)
May 29, 2012 2.358 2.358 2.273 2.290 27,449 -0.06(-2.71%)
May 25, 2012 2.320 2.354 2.286 2.354 21,024 +0.02(+0.91%)
May 24, 2012 2.316 2.337 2.273 2.333 17,920 +0.00(+0.00%)
May 23, 2012 2.312 2.337 2.299 2.333 8,472 +0.03(+1.48%)
May 22, 2012 2.290 2.346 2.290 2.299 20,062 +0.00(+0.00%)
May 21, 2012 2.278 2.299 2.273 2.299 29,118 +0.01(+0.37%)
May 18, 2012 2.341 2.358 2.273 2.290 97,546 -0.03(-1.28%)
May 17, 2012 2.337 2.350 2.316 2.320 37,166 -0.00(-0.18%)
May 16, 2012 2.354 2.358 2.324 2.324 34,013 -0.01(-0.54%)
May 15, 2012 2.354 2.358 2.316 2.337 30,466 -0.02(-0.90%)
May 14, 2012 2.358 2.358 2.316 2.358 63,232 -0.00(-0.00%)
May 11, 2012 2.312 2.375 2.312 2.358 54,245 +0.06(+2.78%)
May 10, 2012 2.375 2.375 2.295 2.295 38,463 -0.06(-2.53%)
May 09, 2012 2.358 2.380 2.282 2.354 60,545 -0.01(-0.36%)
May 08, 2012 2.358 2.380 2.358 2.363 36,357 +0.00(+0.00%)
May 07, 2012 2.384 2.397 2.363 2.363 59,921 -0.01(-0.27%)
May 04, 2012 2.380 2.397 2.358 2.369 32,464 -0.01(-0.45%)
May 03, 2012 2.380 2.405 2.371 2.380 44,318 +0.02(+0.90%)
May 02, 2012 2.375 2.418 2.358 2.358 76,272 -0.02(-0.84%)
May 01, 2012 2.392 2.395 2.363 2.378 62,041 -0.02(-0.76%)
Apr 30, 2012 2.358 2.418 2.358 2.397 96,120 +0.03(+1.08%)
Apr 27, 2012 2.388 2.439 2.358 2.371 176,132 -0.01(-0.36%)
Apr 26, 2012 2.388 2.388 2.350 2.380 16,374 +0.00(+0.00%)
Apr 25, 2012 2.380 2.397 2.350 2.380 106,284 +0.01(+0.36%)
Apr 24, 2012 2.375 2.384 2.358 2.371 75,848 +0.01(+0.54%)
Apr 23, 2012 2.392 2.392 2.337 2.358 112,431 -0.01(-0.54%)
Apr 20, 2012 2.401 2.401 2.337 2.371 110,563 +0.01(+0.54%)
Apr 19, 2012 2.380 2.380 2.299 2.358 43,226 +0.00(+0.00%)
Apr 18, 2012 2.333 2.358 2.273 2.358 51,044 +0.00(+0.00%)
Apr 17, 2012 2.363 2.379 2.273 2.358 73,914 +0.04(+1.84%)
Apr 16, 2012 2.452 2.452 2.282 2.316 62,740 -0.09(-3.88%)
Apr 13, 2012 2.286 2.482 2.264 2.409 230,528 +0.14(+6.18%)
Apr 12, 2012 2.290 2.290 2.239 2.269 72,090 -0.00(-0.19%)
Apr 11, 2012 2.218 2.286 2.214 2.273 42,405 +0.06(+2.50%)
Apr 10, 2012 2.307 2.312 2.125 2.218 74,069 -0.08(-3.34%)
Apr 09, 2012 2.312 2.312 2.274 2.295 292,203 +0.00(+0.00%)
Apr 05, 2012 2.273 2.295 2.273 2.295 50,882 +0.04(+1.69%)
Apr 04, 2012 2.290 2.290 2.193 2.256 35,243 -0.04(-1.55%)
Apr 03, 2012 2.303 2.329 2.269 2.292 67,110 -0.04(-1.58%)
Apr 02, 2012 2.324 2.329 2.273 2.329 158,357 +0.06(+2.43%)
Mar 30, 2012 2.227 2.295 2.227 2.273 115,220 +0.03(+1.33%)
Mar 29, 2012 2.210 2.299 2.125 2.244 96,890 +0.05(+2.13%)
Mar 28, 2012 2.256 2.295 2.116 2.197 90,576 -0.08(-3.36%)
Mar 27, 2012 2.040 2.273 2.040 2.273 499,414 +0.42(+22.99%)
Mar 26, 2012 1.814 1.848 1.814 1.848 9,178 +0.03(+1.63%)
Mar 23, 2012 1.772 1.848 1.772 1.819 5,386 +0.03(+1.90%)
Mar 22, 2012 1.802 1.810 1.768 1.785 10,519 -0.04(-2.10%)
Mar 21, 2012 1.840 1.848 1.763 1.823 38,242 +0.03(+1.90%)
Mar 20, 2012 1.787 1.823 1.755 1.789 10,472 +0.00(+0.00%)
Mar 19, 2012 1.755 1.827 1.755 1.789 35,185 +0.03(+1.69%)
Mar 16, 2012 1.831 1.848 1.759 1.759 13,866 -0.07(-3.72%)
Mar 15, 2012 1.814 1.827 1.780 1.827 14,463 +0.01(+0.70%)
Mar 14, 2012 1.836 1.836 1.763 1.814 17,767 +0.01(+0.71%)
Mar 13, 2012 1.764 1.831 1.764 1.802 19,961 +0.04(+2.39%)
Mar 12, 2012 1.831 1.831 1.760 1.760 34,899 -0.09(-5.00%)
Mar 09, 2012 1.789 1.852 1.789 1.852 4,632 +0.04(+2.33%)
Mar 08, 2012 1.755 1.831 1.755 1.810 13,564 +0.02(+1.18%)
Mar 07, 2012 1.739 1.806 1.739 1.789 26,463 +0.05(+3.16%)
Mar 06, 2012 1.726 1.886 1.703 1.734 17,607 +0.00(+0.24%)
Mar 05, 2012 1.785 1.831 1.730 1.730 19,470 -0.04(-2.14%)
Mar 02, 2012 1.768 1.789 1.768 1.768 18,995 +0.03(+1.70%)
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.