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 (%)
Jan 31, 2014 4.030 4.136 4.010 4.060 35,055 -0.03(-0.62%)
Jan 30, 2014 4.060 4.136 4.010 4.086 13,386 +0.03(+0.75%)
Jan 29, 2014 4.101 4.106 3.979 4.055 38,150 -0.04(-0.99%)
Jan 28, 2014 4.111 4.111 3.980 4.096 34,655 +0.05(+1.25%)
Jan 27, 2014 3.949 4.416 3.933 4.045 118,412 +0.11(+2.84%)
Jan 24, 2014 3.903 3.999 3.862 3.933 24,736 +0.05(+1.17%)
Jan 23, 2014 3.982 3.982 3.871 3.888 12,733 -0.09(-2.30%)
Jan 22, 2014 3.857 4.010 3.857 3.979 12,016 +0.11(+2.75%)
Jan 21, 2014 3.933 4.010 3.812 3.873 34,647 -0.07(-1.68%)
Jan 17, 2014 4.005 3.939 3.939 3.939 30,539 -0.09(-2.27%)
Jan 16, 2014 4.035 4.035 3.998 4.030 9,236 -0.01(-0.13%)
Jan 15, 2014 3.974 4.035 3.969 4.035 29,402 +0.06(+1.53%)
Jan 14, 2014 3.999 4.045 3.944 3.974 16,641 +0.02(+0.38%)
Jan 13, 2014 4.040 4.055 3.959 3.959 15,614 -0.05(-1.14%)
Jan 10, 2014 4.040 4.060 3.979 4.005 23,799 -0.02(-0.38%)
Jan 09, 2014 4.005 4.060 4.005 4.020 47,830 +0.04(+1.02%)
Jan 08, 2014 3.994 4.055 3.974 3.979 40,554 +0.01(+0.13%)
Jan 07, 2014 4.020 4.040 3.929 3.974 14,197 -0.04(-1.01%)
Jan 06, 2014 4.055 4.060 3.984 4.015 35,687 -0.03(-0.75%)
Jan 03, 2014 4.020 4.050 4.010 4.045 18,544 +0.03(+0.76%)
Jan 02, 2014 4.014 4.015 3.959 4.015 16,377 +0.07(+1.80%)
Dec 31, 2013 4.005 3.944 3.944 3.944 25,416 -0.02(-0.38%)
Dec 30, 2013 3.883 3.994 3.883 3.959 32,056 +0.06(+1.56%)
Dec 27, 2013 3.883 3.933 3.857 3.898 20,161 +0.04(+1.05%)
Dec 26, 2013 3.812 3.918 3.812 3.857 27,601 +0.03(+0.80%)
Dec 24, 2013 3.842 3.847 3.827 3.827 5,004 -0.04(-1.05%)
Dec 23, 2013 3.807 3.867 3.807 3.867 53,979 +0.07(+1.74%)
Dec 20, 2013 3.801 3.832 3.801 3.801 22,813 +0.03(+0.67%)
Dec 19, 2013 3.817 3.842 3.502 3.776 81,680 -0.08(-1.98%)
Dec 18, 2013 3.867 3.898 3.812 3.852 45,787 -0.01(-0.33%)
Dec 17, 2013 3.913 3.933 3.832 3.865 57,189 -0.03(-0.72%)
Dec 16, 2013 3.928 3.994 3.878 3.893 27,209 -0.04(-0.89%)
Dec 13, 2013 3.883 3.928 3.842 3.928 118,053 +0.05(+1.16%)
Dec 12, 2013 3.918 3.979 3.867 3.883 70,396 -0.06(-1.42%)
Dec 11, 2013 3.969 4.040 3.918 3.939 71,306 -0.03(-0.77%)
Dec 10, 2013 3.994 4.019 3.969 3.969 311,320 -0.03(-0.63%)
Dec 09, 2013 4.024 4.024 3.994 3.994 40,388 -0.03(-0.62%)
Dec 06, 2013 4.024 4.024 4.002 4.019 0 +0.01(+0.13%)
Dec 05, 2013 4.024 4.024 3.989 4.014 0 +0.01(+0.13%)
Dec 04, 2013 4.019 4.024 4.004 4.009 0 -0.01(-0.25%)
Dec 03, 2013 4.019 4.024 4.014 4.019 0 +0.00(+0.00%)
Dec 02, 2013 4.024 4.024 4.019 4.019 0 +0.00(+0.00%)
Nov 29, 2013 4.024 4.024 4.014 4.019 0 +0.01(+0.13%)
Nov 27, 2013 4.024 4.024 4.014 4.014 0 -0.01(-0.25%)
Nov 26, 2013 3.999 4.034 3.954 4.024 0 +0.01(+0.12%)
Nov 25, 2013 3.999 4.024 3.924 4.019 0 +0.03(+0.63%)
Nov 22, 2013 3.999 4.024 3.994 3.994 0 -0.02(-0.38%)
Nov 21, 2013 4.009 4.024 3.994 4.009 0 +0.01(+0.25%)
Nov 20, 2013 4.010 4.019 3.994 3.999 0 +0.01(+0.13%)
Nov 19, 2013 4.029 4.054 3.994 3.994 0 -0.05(-1.24%)
Nov 18, 2013 4.014 4.120 4.014 4.044 0 +0.02(+0.37%)
Nov 15, 2013 4.049 4.059 3.992 4.029 0 +0.05(+1.26%)
Nov 14, 2013 3.979 4.039 3.956 3.979 0 +0.02(+0.38%)
Nov 13, 2013 3.979 4.019 3.930 3.964 0 -0.01(-0.25%)
Nov 12, 2013 3.914 4.009 3.889 3.974 0 +0.07(+1.67%)
Nov 11, 2013 3.914 3.919 3.879 3.909 0 +0.02(+0.52%)
Nov 08, 2013 3.843 3.894 3.843 3.889 0 +0.04(+1.04%)
Nov 07, 2013 3.848 3.858 3.843 3.848 0 +0.00(+0.00%)
Nov 06, 2013 3.858 3.858 3.788 3.848 0 +0.07(+1.73%)
Nov 05, 2013 3.813 3.818 3.769 3.783 0 -0.06(-1.57%)
Nov 04, 2013 3.768 3.843 3.758 3.843 0 +0.07(+1.86%)
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.