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 (%)
Feb 28, 2018 4.242 4.242 4.128 4.177 10,056 +0.00(+0.00%)
Feb 27, 2018 4.113 4.177 4.113 4.177 2,405 +0.10(+2.36%)
Feb 26, 2018 4.145 4.145 4.081 4.081 23,135 -0.06(-1.55%)
Feb 23, 2018 4.145 4.177 4.113 4.145 18,741 +0.01(+0.27%)
Feb 22, 2018 4.177 4.177 4.134 4.134 52,489 -0.04(-1.04%)
Feb 21, 2018 4.185 4.239 4.177 4.177 26,611 +0.00(+0.00%)
Feb 20, 2018 4.274 4.274 4.177 4.177 9,388 -0.06(-1.52%)
Feb 16, 2018 4.242 4.242 4.242 0 +0.05(+1.15%)
Feb 15, 2018 4.210 4.229 4.181 4.194 9,709 -0.02(-0.38%)
Feb 14, 2018 4.210 4.242 4.177 4.210 25,300 -0.06(-1.50%)
Feb 13, 2018 4.145 4.274 3.985 4.274 10,877 +0.10(+2.31%)
Feb 12, 2018 4.146 4.210 4.145 4.177 18,094 +0.06(+1.43%)
Feb 09, 2018 4.113 4.132 3.920 4.118 81,129 -0.08(-1.79%)
Feb 08, 2018 4.531 4.563 4.081 4.194 49,489 -0.43(-9.37%)
Feb 07, 2018 4.531 4.611 4.627 13,557 +0.10(+2.13%)
Feb 06, 2018 4.435 4.595 4.435 4.531 23,756 -0.06(-1.40%)
Feb 05, 2018 4.595 4.618 4.502 4.595 17,235 -0.02(-0.43%)
Feb 02, 2018 4.595 4.663 4.543 4.615 27,159 -0.01(-0.26%)
Feb 01, 2018 4.531 4.665 4.531 4.627 6,958 +0.06(+1.41%)
Jan 31, 2018 4.659 4.724 4.531 4.563 35,213 -0.10(-2.07%)
Jan 30, 2018 4.685 4.756 4.685 4.659 9,790 -0.08(-1.69%)
Jan 29, 2018 4.724 4.756 4.604 4.740 13,043 -0.02(-0.34%)
Jan 26, 2018 4.724 4.782 4.724 4.756 14,941 +0.03(+0.68%)
Jan 25, 2018 4.788 4.788 4.724 4.724 21,881 -0.06(-1.34%)
Jan 24, 2018 4.750 4.788 4.724 4.788 7,621 +0.03(+0.68%)
Jan 23, 2018 4.724 4.756 4.692 4.756 4,146 +0.06(+1.37%)
Jan 22, 2018 4.659 4.788 4.602 4.692 8,965 +0.04(+0.76%)
Jan 19, 2018 4.667 4.692 4.627 4.656 22,732 +0.03(+0.62%)
Jan 18, 2018 4.627 4.724 4.625 4.627 24,430 -0.06(-1.37%)
Jan 17, 2018 4.659 4.844 4.595 4.692 42,509 +0.10(+2.10%)
Jan 16, 2018 4.595 4.627 4.546 4.595 30,647 +0.00(+0.00%)
Jan 12, 2018 4.595 4.595 4.595 0 +0.00(+0.00%)
Jan 11, 2018 4.659 4.659 4.534 4.595 5,632 +0.00(+0.00%)
Jan 10, 2018 4.531 4.563 4.531 4.595 22,578 +0.00(+0.00%)
Jan 09, 2018 4.692 4.692 4.498 4.595 14,103 -0.06(-1.38%)
Jan 08, 2018 4.659 4.688 4.531 4.659 26,974 +0.02(+0.35%)
Jan 05, 2018 4.659 4.692 4.598 4.643 35,488 +0.02(+0.35%)
Jan 04, 2018 4.595 4.627 4.531 4.627 63,040 +0.03(+0.70%)
Jan 03, 2018 4.306 4.595 4.277 4.595 173,742 +0.35(+8.33%)
Jan 02, 2018 4.177 4.306 4.177 4.242 17,101 +0.10(+2.33%)
Dec 29, 2017 4.145 4.145 4.145 0 +0.03(+0.78%)
Dec 28, 2017 4.210 4.210 4.113 4.113 31,194 -0.13(-3.03%)
Dec 27, 2017 4.177 4.274 4.177 4.242 15,461 +0.03(+0.76%)
Dec 26, 2017 4.177 4.210 4.177 4.210 4,215 +0.06(+1.55%)
Dec 22, 2017 4.177 4.195 4.054 4.145 41,270 -0.06(-1.53%)
Dec 21, 2017 4.210 4.271 4.081 4.210 16,434 +0.03(+0.77%)
Dec 20, 2017 4.242 4.242 4.177 4.177 23,565 +0.00(+0.00%)
Dec 19, 2017 4.145 4.274 4.145 4.177 27,409 +0.00(+0.00%)
Dec 18, 2017 4.113 4.242 4.113 4.177 10,793 +0.10(+2.36%)
Dec 15, 2017 4.145 4.210 4.081 4.081 33,966 -0.07(-1.63%)
Dec 14, 2017 4.129 4.163 4.120 4.149 9,981 -0.07(-1.60%)
Dec 13, 2017 4.095 4.251 4.095 4.216 25,299 +0.12(+2.95%)
Dec 12, 2017 4.032 4.222 4.032 4.095 46,757 +0.03(+0.78%)
Dec 11, 2017 4.127 4.127 4.032 4.064 24,684 +0.00(+0.08%)
Dec 08, 2017 4.064 4.064 4.032 4.060 5,803 +0.08(+1.91%)
Dec 07, 2017 3.954 4.064 3.905 3.984 14,895 -0.02(-0.40%)
Dec 06, 2017 4.000 4.032 3.937 4.000 23,847 -0.03(-0.79%)
Dec 05, 2017 4.032 4.092 4.000 4.032 12,208 -0.03(-0.78%)
Dec 04, 2017 4.191 4.191 4.032 4.064 8,909 -0.06(-1.54%)
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.