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

Crown Crafts Inc (NQ: CRWS )

5.080 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 3.511 3.526 3.473 3.518 33,482 +0.01(+0.23%)
Oct 30, 2018 3.489 3.510 3.486 3.510 9,316 -0.02(-0.61%)
Oct 29, 2018 3.471 3.531 3.460 3.531 25,553 +0.05(+1.54%)
Oct 26, 2018 3.484 3.498 3.444 3.478 25,717 -0.03(-0.76%)
Oct 25, 2018 3.505 3.562 3.478 3.505 7,244 -0.01(-0.18%)
Oct 24, 2018 3.578 3.585 3.478 3.511 11,146 -0.03(-0.95%)
Oct 23, 2018 3.545 3.606 3.495 3.545 6,737 -0.01(-0.19%)
Oct 22, 2018 3.551 3.645 3.551 3.551 6,405 +0.00(+0.00%)
Oct 19, 2018 3.558 3.658 3.551 3.551 6,578 -0.01(-0.19%)
Oct 18, 2018 3.625 3.746 3.558 3.558 6,206 -0.01(-0.19%)
Oct 17, 2018 3.698 3.732 3.565 3.565 13,984 -0.13(-3.44%)
Oct 16, 2018 3.551 3.712 3.551 3.692 14,563 +0.14(+3.95%)
Oct 15, 2018 3.545 3.611 3.545 3.551 8,504 +0.01(+0.19%)
Oct 12, 2018 3.551 3.605 3.505 3.545 12,111 +0.05(+1.34%)
Oct 11, 2018 3.581 3.581 3.344 3.498 261,171 -0.03(-0.95%)
Oct 10, 2018 3.525 3.631 3.511 3.531 28,285 +0.00(+0.00%)
Oct 09, 2018 3.578 3.578 3.531 3.531 30,251 -0.08(-2.22%)
Oct 08, 2018 3.611 3.705 3.611 3.611 12,544 +0.00(+0.00%)
Oct 05, 2018 3.645 3.692 3.611 3.611 40,071 -0.01(-0.37%)
Oct 04, 2018 3.645 3.728 3.625 3.625 40,388 -0.11(-2.87%)
Oct 03, 2018 3.745 3.913 3.611 3.732 40,988 -0.02(-0.53%)
Oct 02, 2018 3.892 3.892 3.745 3.752 5,675 -0.06(-1.58%)
Oct 01, 2018 3.846 3.894 3.805 3.812 3,703 +0.00(+0.00%)
Sep 28, 2018 3.772 3.879 3.772 3.812 24,970 +0.03(+0.88%)
Sep 27, 2018 3.812 3.839 3.745 3.779 11,731 -0.07(-1.74%)
Sep 26, 2018 3.745 3.846 3.745 3.846 7,600 +0.03(+0.88%)
Sep 25, 2018 3.779 3.865 3.779 3.812 16,356 -0.10(-2.56%)
Sep 24, 2018 3.815 3.946 3.715 3.912 30,442 -0.07(-1.68%)
Sep 21, 2018 3.879 3.979 3.745 3.979 31,549 +0.03(+0.85%)
Sep 20, 2018 3.846 4.013 3.846 3.946 9,804 +0.13(+3.51%)
Sep 19, 2018 3.912 3.979 3.712 3.812 18,140 -0.03(-0.87%)
Sep 18, 2018 3.946 3.964 3.779 3.846 42,845 -0.10(-2.54%)
Sep 17, 2018 3.979 4.029 3.912 3.946 55,342 -0.07(-1.67%)
Sep 14, 2018 4.046 4.086 3.745 4.013 61,902 -0.07(-1.64%)
Sep 13, 2018 3.979 4.080 3.979 4.080 23,572 +0.05(+1.33%)
Sep 12, 2018 3.894 4.026 3.894 4.026 90,608 +0.03(+0.83%)
Sep 11, 2018 3.960 4.023 3.622 3.993 30,695 +0.00(+0.00%)
Sep 10, 2018 3.795 4.049 3.795 3.993 31,260 +0.00(+0.00%)
Sep 07, 2018 3.960 4.020 3.930 3.993 40,149 +0.00(+0.08%)
Sep 06, 2018 3.936 3.993 3.936 3.990 30,006 +0.03(+0.83%)
Sep 05, 2018 3.828 3.957 3.798 3.957 25,064 +0.10(+2.48%)
Sep 04, 2018 3.894 3.894 3.696 3.861 14,958 +0.00(+0.00%)
Aug 31, 2018 3.861 3.861 3.861 0 +0.10(+2.63%)
Aug 30, 2018 3.716 3.762 3.663 3.762 10,599 +0.08(+2.27%)
Aug 29, 2018 3.630 3.792 3.623 3.679 13,020 +0.08(+2.27%)
Aug 28, 2018 3.729 3.762 3.564 3.597 17,450 -0.17(-4.39%)
Aug 27, 2018 3.828 3.828 3.762 3.762 12,708 +0.00(+0.00%)
Aug 24, 2018 3.795 3.828 3.762 3.762 5,605 -0.04(-1.07%)
Aug 23, 2018 3.812 3.814 3.696 3.803 37,480 +0.00(+0.03%)
Aug 22, 2018 3.828 3.831 3.802 3.802 7,149 -0.03(-0.69%)
Aug 21, 2018 3.828 3.861 3.828 3.828 8,929 -0.03(-0.85%)
Aug 20, 2018 3.795 3.861 3.795 3.861 6,228 +0.03(+0.86%)
Aug 17, 2018 3.769 3.855 3.769 3.828 5,454 -0.07(-1.69%)
Aug 16, 2018 3.935 3.935 3.823 3.894 11,437 +0.03(+0.85%)
Aug 15, 2018 3.828 3.960 3.828 3.861 21,567 +0.07(+1.74%)
Aug 14, 2018 3.861 3.888 3.795 3.795 12,722 -0.04(-1.03%)
Aug 13, 2018 3.927 3.927 3.754 3.835 27,554 -0.06(-1.53%)
Aug 10, 2018 3.762 3.894 3.723 3.894 53,482 +0.11(+2.81%)
Aug 09, 2018 3.564 3.792 3.561 3.788 143,398 +0.20(+5.64%)
Aug 08, 2018 3.498 3.585 3.498 3.585 10,126 +0.07(+2.09%)
Aug 07, 2018 3.531 3.540 3.501 3.512 8,223 -0.04(-1.01%)
Aug 06, 2018 3.531 3.564 3.531 3.548 8,470 +0.02(+0.47%)
Aug 03, 2018 3.538 3.551 3.498 3.531 18,484 -0.03(-0.93%)
Aug 02, 2018 3.564 3.564 3.531 3.564 10,935 +0.00(+0.00%)
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.