Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.702 2.785 2.689 2.702 15,838 -0.03(-0.96%)
Sep 27, 2012 2.764 2.777 2.729 2.729 25,539 -0.01(-0.48%)
Sep 26, 2012 2.751 2.790 2.729 2.742 20,948 +0.01(+0.32%)
Sep 25, 2012 2.709 2.794 2.709 2.733 24,336 +0.06(+2.12%)
Sep 24, 2012 2.768 2.772 2.672 2.676 29,086 -0.07(-2.54%)
Sep 21, 2012 2.764 2.794 2.694 2.746 43,700 +0.01(+0.48%)
Sep 20, 2012 2.755 2.794 2.729 2.733 23,935 -0.02(-0.79%)
Sep 19, 2012 2.794 2.794 2.751 2.755 47,649 -0.02(-0.79%)
Sep 18, 2012 2.746 2.794 2.746 2.777 21,624 +0.03(+1.27%)
Sep 17, 2012 2.881 2.881 2.729 2.742 47,113 -0.00(-0.16%)
Sep 14, 2012 2.772 2.833 2.712 2.746 75,352 -0.03(-1.18%)
Sep 13, 2012 2.681 2.812 2.681 2.779 27,607 -0.01(-0.39%)
Sep 12, 2012 2.772 2.807 2.672 2.790 111,031 +0.03(+0.95%)
Sep 11, 2012 2.712 2.802 2.684 2.764 246,245 +0.05(+1.91%)
Sep 10, 2012 2.686 2.733 2.673 2.712 214,784 +0.06(+2.28%)
Sep 07, 2012 2.651 2.673 2.578 2.651 77,211 +0.02(+0.65%)
Sep 06, 2012 2.544 2.703 2.522 2.634 146,989 +0.11(+4.27%)
Sep 05, 2012 2.475 2.544 2.470 2.526 122,698 +0.05(+1.91%)
Sep 04, 2012 2.479 2.479 2.462 2.479 88,514 +0.02(+0.88%)
Aug 31, 2012 2.457 2.457 2.449 2.457 25,520 +0.00(+0.00%)
Aug 30, 2012 2.449 2.457 2.401 2.457 61,604 +0.04(+1.60%)
Aug 29, 2012 2.462 2.462 2.419 2.419 42,327 -0.04(-1.58%)
Aug 27, 2012 2.440 2.479 2.393 2.457 57,543 +0.06(+2.33%)
Aug 24, 2012 2.384 2.427 2.384 2.401 4,652 +0.03(+1.09%)
Aug 23, 2012 2.397 2.436 2.376 2.376 24,256 -0.00(-0.18%)
Aug 22, 2012 2.401 2.436 2.376 2.380 28,072 -0.02(-0.76%)
Aug 21, 2012 2.393 2.436 2.371 2.398 36,983 -0.00(-0.14%)
Aug 20, 2012 2.384 2.401 2.337 2.401 26,177 +0.03(+1.27%)
Aug 17, 2012 2.436 2.436 2.324 2.371 78,870 -0.03(-1.26%)
Aug 16, 2012 2.414 2.414 2.367 2.401 74,008 -0.02(-0.89%)
Aug 15, 2012 2.387 2.423 2.387 2.423 91,761 +0.03(+1.26%)
Aug 14, 2012 2.371 2.393 2.350 2.393 39,987 +0.05(+2.02%)
Aug 13, 2012 2.393 2.393 2.328 2.345 94,331 -0.06(-2.33%)
Aug 10, 2012 2.393 2.401 2.380 2.401 8,871 +0.03(+1.27%)
Aug 09, 2012 2.393 2.393 2.371 2.371 26,910 -0.02(-0.90%)
Aug 08, 2012 2.393 2.393 2.386 2.393 44,616 +0.02(+0.91%)
Aug 07, 2012 2.384 2.393 2.371 2.371 10,848 +0.00(+0.09%)
Aug 06, 2012 2.354 2.414 2.354 2.369 15,633 -0.02(-0.63%)
Aug 03, 2012 2.393 2.393 2.328 2.384 13,336 +0.02(+0.91%)
Aug 02, 2012 2.363 2.389 2.363 2.363 14,322 +0.00(+0.00%)
Aug 01, 2012 2.376 2.376 2.337 2.363 14,758 -0.01(-0.54%)
Jul 31, 2012 2.393 2.393 2.376 2.376 31,732 +0.00(+0.18%)
Jul 30, 2012 2.393 2.393 2.354 2.371 24,101 -0.02(-0.72%)
Jul 27, 2012 2.376 2.401 2.358 2.389 26,993 +0.03(+1.28%)
Jul 26, 2012 2.393 2.401 2.354 2.358 39,859 -0.03(-1.44%)
Jul 25, 2012 2.384 2.406 2.376 2.393 16,259 +0.02(+0.91%)
Jul 24, 2012 2.393 2.393 2.371 2.371 46,530 -0.01(-0.36%)
Jul 23, 2012 2.370 2.389 2.350 2.380 35,742 -0.01(-0.36%)
Jul 20, 2012 2.384 2.393 2.350 2.389 42,311 +0.02(+0.73%)
Jul 19, 2012 2.369 2.393 2.339 2.371 66,804 +0.01(+0.34%)
Jul 18, 2012 2.328 2.367 2.328 2.363 15,150 +0.06(+2.64%)
Jul 17, 2012 2.341 2.371 2.289 2.302 21,222 -0.05(-2.02%)
Jul 16, 2012 2.350 2.367 2.281 2.350 12,657 +0.00(+0.00%)
Jul 13, 2012 2.367 2.367 2.333 2.350 11,001 +0.00(+0.00%)
Jul 12, 2012 2.324 2.363 2.324 2.350 8,055 +0.07(+3.02%)
Jul 11, 2012 2.281 2.350 2.281 2.281 29,577 +0.02(+0.76%)
Jul 10, 2012 2.371 2.371 2.255 2.263 125,989 -0.01(-0.38%)
Jul 09, 2012 2.389 2.393 2.272 2.272 63,452 -0.09(-3.66%)
Jul 06, 2012 2.354 2.393 2.350 2.358 18,576 +0.02(+0.74%)
Jul 05, 2012 2.371 2.371 2.302 2.341 8,389 -0.01(-0.37%)
Jul 03, 2012 2.389 2.389 2.350 2.350 11,228 -0.03(-1.27%)
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.