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 (%)
Jun 30, 2015 4.355 4.356 4.266 4.312 11,071 -0.06(-1.36%)
Jun 29, 2015 4.398 4.403 4.290 4.371 8,069 +0.03(+0.75%)
Jun 26, 2015 4.393 4.393 4.339 4.339 17,040 -0.05(-1.23%)
Jun 25, 2015 4.280 4.393 4.280 4.393 17,804 +0.06(+1.49%)
Jun 24, 2015 4.263 4.339 4.263 4.328 16,555 -0.01(-0.18%)
Jun 23, 2015 4.339 4.339 4.306 4.336 5,722 -0.02(-0.56%)
Jun 22, 2015 4.338 4.360 4.338 4.360 7,562 +0.17(+4.12%)
Jun 19, 2015 4.323 4.409 4.188 4.188 28,862 -0.22(-5.01%)
Jun 18, 2015 4.317 4.409 4.269 4.409 22,342 +0.09(+2.00%)
Jun 17, 2015 4.317 4.398 4.317 4.323 6,887 -0.01(-0.31%)
Jun 16, 2015 4.382 4.387 4.312 4.336 15,351 -0.05(-1.05%)
Jun 15, 2015 4.517 4.538 4.323 4.382 36,597 -0.13(-2.98%)
Jun 12, 2015 4.554 4.554 4.312 4.517 56,402 +0.03(+0.60%)
Jun 11, 2015 4.279 4.560 4.279 4.490 57,625 +0.16(+3.74%)
Jun 10, 2015 4.393 4.393 4.263 4.328 17,019 +0.04(+0.88%)
Jun 09, 2015 4.290 4.306 4.290 4.290 3,532 -0.01(-0.12%)
Jun 08, 2015 4.269 4.317 4.269 4.296 4,992 +0.00(+0.01%)
Jun 05, 2015 4.242 4.317 4.242 4.295 3,635 +0.03(+0.61%)
Jun 04, 2015 4.312 4.312 4.269 4.269 1,847 +0.03(+0.63%)
Jun 03, 2015 4.247 4.290 4.247 4.242 10,605 -0.01(-0.18%)
Jun 02, 2015 4.247 4.250 4.242 4.250 4,456 -0.03(-0.70%)
Jun 01, 2015 4.274 4.301 4.242 4.279 8,641 +0.00(+0.02%)
May 29, 2015 4.280 4.280 4.269 4.278 7,115 +0.01(+0.23%)
May 28, 2015 4.420 4.420 4.254 4.269 12,348 +0.00(+0.00%)
May 27, 2015 4.242 4.344 4.215 4.269 28,052 +0.00(+0.00%)
May 26, 2015 4.242 4.279 4.242 4.269 8,650 -0.02(-0.37%)
May 22, 2015 4.296 4.285 4.285 4.285 9,932 +0.02(+0.38%)
May 21, 2015 4.269 4.297 4.258 4.269 13,965 -0.00(-0.06%)
May 20, 2015 4.242 4.306 4.242 4.271 14,008 +0.02(+0.57%)
May 19, 2015 4.223 4.303 4.223 4.247 6,401 -0.12(-2.81%)
May 18, 2015 4.370 4.370 4.370 4.370 2,499 +0.08(+1.87%)
May 15, 2015 4.296 4.296 4.263 4.290 3,393 -0.01(-0.12%)
May 14, 2015 4.312 4.386 4.290 4.296 10,378 +0.09(+2.16%)
May 13, 2015 4.269 4.328 4.205 4.205 13,792 -0.12(-2.72%)
May 12, 2015 4.310 4.322 4.310 4.322 3,738 +0.02(+0.42%)
May 11, 2015 4.322 4.322 4.274 4.304 7,842 -0.02(-0.42%)
May 08, 2015 4.301 4.325 4.301 4.322 4,040 +0.04(+0.88%)
May 07, 2015 4.429 4.429 4.285 4.285 5,908 -0.01(-0.19%)
May 06, 2015 4.285 4.338 4.269 4.293 19,100 -0.01(-0.19%)
May 05, 2015 4.344 4.370 4.301 4.301 1,857 -0.05(-1.22%)
May 04, 2015 4.322 4.385 4.274 4.354 22,304 +0.06(+1.49%)
May 01, 2015 4.279 4.349 4.274 4.290 22,452 +0.01(+0.25%)
Apr 30, 2015 4.290 4.301 4.274 4.279 7,168 -0.01(-0.25%)
Apr 29, 2015 4.306 4.306 4.290 4.290 7,657 +0.01(+0.12%)
Apr 28, 2015 4.322 4.322 4.285 4.285 7,363 -0.02(-0.49%)
Apr 27, 2015 4.285 4.338 4.284 4.306 10,273 +0.00(+0.00%)
Apr 24, 2015 4.322 4.333 4.269 4.306 11,268 +0.01(+0.25%)
Apr 23, 2015 4.349 4.349 4.274 4.296 16,926 -0.04(-0.86%)
Apr 22, 2015 4.242 4.349 4.242 4.333 12,370 +0.05(+1.25%)
Apr 21, 2015 4.408 4.434 4.269 4.279 16,223 -0.13(-3.02%)
Apr 20, 2015 4.413 4.477 4.413 4.413 17,456 -0.02(-0.48%)
Apr 17, 2015 4.434 4.482 4.408 4.434 18,461 +0.00(+0.00%)
Apr 16, 2015 4.450 4.536 4.434 4.434 19,525 -0.03(-0.72%)
Apr 15, 2015 4.482 4.520 4.396 4.466 29,445 -0.06(-1.41%)
Apr 14, 2015 4.488 4.530 4.381 4.530 39,956 +0.01(+0.12%)
Apr 13, 2015 4.509 4.536 4.502 4.525 14,250 -0.01(-0.24%)
Apr 10, 2015 4.530 4.536 4.488 4.536 9,945 +0.00(+0.00%)
Apr 09, 2015 4.536 4.562 4.482 4.536 14,276 -0.06(-1.28%)
Apr 08, 2015 4.424 4.600 4.407 4.594 90,988 +0.20(+4.49%)
Apr 07, 2015 4.296 4.440 4.296 4.397 25,297 +0.10(+2.36%)
Apr 06, 2015 4.333 4.333 4.215 4.296 27,805 -0.04(-0.86%)
Apr 02, 2015 4.226 4.333 4.333 4.333 15,929 +0.07(+1.63%)
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.