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 (%)
Oct 31, 2016 5.653 5.653 5.566 5.595 4,798 +0.02(+0.31%)
Oct 28, 2016 5.595 5.636 5.398 5.578 30,727 -0.07(-1.19%)
Oct 27, 2016 5.711 5.717 5.636 5.645 6,966 -0.04(-0.66%)
Oct 26, 2016 5.694 5.717 5.682 5.682 24,656 -0.06(-1.11%)
Oct 25, 2016 5.885 5.914 5.717 5.746 48,906 -0.15(-2.51%)
Oct 24, 2016 5.937 5.937 5.879 5.894 9,118 -0.04(-0.73%)
Oct 21, 2016 5.878 5.937 5.878 5.937 4,498 +0.01(+0.20%)
Oct 20, 2016 5.914 5.932 5.914 5.926 7,347 -0.01(-0.10%)
Oct 19, 2016 5.931 5.931 5.894 5.931 1,403 +0.01(+0.10%)
Oct 18, 2016 5.920 5.931 5.868 5.926 16,466 +0.05(+0.79%)
Oct 17, 2016 5.833 5.908 5.830 5.879 12,128 -0.03(-0.59%)
Oct 14, 2016 5.879 5.914 5.879 5.914 7,287 +0.03(+0.49%)
Oct 13, 2016 5.865 5.897 5.865 5.885 4,820 -0.02(-0.29%)
Oct 12, 2016 5.914 5.914 5.887 5.902 2,399 +0.01(+0.20%)
Oct 11, 2016 5.792 5.891 5.757 5.891 10,977 +0.08(+1.40%)
Oct 10, 2016 5.914 5.914 5.810 5.810 16,138 -0.09(-1.57%)
Oct 07, 2016 5.926 5.926 5.856 5.902 12,952 -0.01(-0.20%)
Oct 06, 2016 5.821 5.914 5.810 5.914 16,081 +0.11(+1.90%)
Oct 05, 2016 5.920 5.920 5.798 5.804 7,985 -0.08(-1.43%)
Oct 04, 2016 5.827 5.914 5.798 5.888 19,108 +0.06(+1.11%)
Oct 03, 2016 5.862 5.914 5.711 5.823 16,754 -0.09(-1.54%)
Sep 30, 2016 5.902 5.914 5.885 5.914 3,101 +0.04(+0.72%)
Sep 29, 2016 5.757 5.902 5.757 5.872 16,602 +0.21(+3.77%)
Sep 28, 2016 5.647 5.746 5.647 5.659 5,251 +0.03(+0.51%)
Sep 27, 2016 5.650 5.670 5.630 5.630 3,596 -0.04(-0.72%)
Sep 26, 2016 5.537 5.670 5.537 5.670 7,109 +0.03(+0.51%)
Sep 23, 2016 5.630 5.688 5.509 5.641 7,581 +0.01(+0.10%)
Sep 22, 2016 5.612 5.740 5.612 5.636 9,142 +0.00(+0.00%)
Sep 21, 2016 5.641 5.641 5.543 5.636 5,688 +0.03(+0.52%)
Sep 20, 2016 5.641 5.641 5.594 5.607 10,410 +0.01(+0.10%)
Sep 19, 2016 5.601 5.601 5.601 5.601 919 -0.04(-0.72%)
Sep 16, 2016 5.625 5.680 5.589 5.641 14,927 +0.00(+0.00%)
Sep 15, 2016 5.798 5.798 5.569 5.641 45,815 -0.13(-2.31%)
Sep 14, 2016 5.728 5.775 5.728 5.775 1,974 -0.01(-0.10%)
Sep 13, 2016 5.827 5.827 5.771 5.781 8,426 +0.01(+0.20%)
Sep 12, 2016 5.809 5.844 5.752 5.769 24,228 -0.06(-1.08%)
Sep 09, 2016 5.827 5.838 5.786 5.832 15,475 +0.05(+0.80%)
Sep 08, 2016 5.752 5.804 5.740 5.786 17,427 +0.03(+0.50%)
Sep 07, 2016 5.832 5.850 5.752 5.758 18,154 +0.00(+0.00%)
Sep 06, 2016 5.809 5.832 5.729 5.758 7,182 -0.01(-0.10%)
Sep 02, 2016 5.792 5.763 5.763 5.763 3,477 +0.01(+0.10%)
Sep 01, 2016 5.752 5.820 5.752 5.758 9,598 -0.01(-0.20%)
Aug 31, 2016 5.752 5.769 5.752 5.769 5,935 +0.03(+0.55%)
Aug 30, 2016 5.769 5.769 5.717 5.737 10,337 -0.01(-0.12%)
Aug 29, 2016 5.775 5.775 5.723 5.744 11,535 -0.03(-0.43%)
Aug 26, 2016 5.763 5.775 5.740 5.769 28,521 +0.02(+0.40%)
Aug 25, 2016 5.746 5.752 5.626 5.746 9,449 +0.01(+0.10%)
Aug 24, 2016 5.752 5.844 5.729 5.740 11,208 +0.01(+0.10%)
Aug 23, 2016 5.752 5.815 5.712 5.735 9,652 +0.02(+0.30%)
Aug 22, 2016 5.712 5.746 5.685 5.718 7,368 +0.03(+0.61%)
Aug 19, 2016 5.666 5.694 5.648 5.683 15,003 +0.02(+0.30%)
Aug 18, 2016 5.740 5.740 5.654 5.666 23,830 -0.02(-0.40%)
Aug 17, 2016 5.743 5.746 5.683 5.689 10,956 -0.02(-0.30%)
Aug 16, 2016 5.694 5.740 5.678 5.706 11,391 -0.01(-0.10%)
Aug 15, 2016 5.723 5.752 5.706 5.712 18,609 -0.03(-0.60%)
Aug 12, 2016 5.804 5.821 5.683 5.746 10,687 -0.03(-0.55%)
Aug 11, 2016 5.786 5.786 5.775 5.778 6,154 -0.02(-0.35%)
Aug 10, 2016 5.706 5.821 5.706 5.798 13,001 -0.02(-0.40%)
Aug 09, 2016 5.809 5.821 5.723 5.821 25,358 +0.06(+1.00%)
Aug 08, 2016 5.809 5.821 5.683 5.763 12,456 -0.03(-0.60%)
Aug 05, 2016 5.804 5.821 5.798 5.798 2,859 -0.01(-0.10%)
Aug 04, 2016 5.832 5.832 5.752 5.804 9,880 +0.02(+0.30%)
Aug 03, 2016 5.821 5.821 5.786 5.786 3,503 -0.02(-0.40%)
Aug 02, 2016 5.850 5.850 5.752 5.809 10,080 -0.04(-0.69%)
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.