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

Crown Crafts Inc (NQ: CRWS )

4.780 +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2019 3.101 3.310 3.060 3.275 93,850 +0.17(+5.50%)
Jun 27, 2019 3.129 3.136 3.090 3.104 8,608 -0.05(-1.44%)
Jun 26, 2019 3.080 3.150 3.066 3.150 30,095 +0.03(+1.12%)
Jun 25, 2019 3.038 3.129 3.037 3.115 42,832 +0.08(+2.52%)
Jun 24, 2019 3.038 3.066 3.031 3.038 24,477 +0.01(+0.23%)
Jun 21, 2019 3.101 3.129 3.031 3.031 36,593 -0.08(-2.68%)
Jun 20, 2019 3.171 3.171 3.115 3.115 31,092 -0.06(-1.76%)
Jun 19, 2019 3.192 3.192 3.136 3.171 56,931 +0.01(+0.44%)
Jun 18, 2019 3.185 3.206 3.157 3.157 34,988 +0.00(+0.00%)
Jun 17, 2019 3.129 3.157 3.094 3.157 89,219 +0.05(+1.57%)
Jun 14, 2019 3.310 3.310 3.087 3.108 71,464 -0.21(-6.30%)
Jun 13, 2019 3.415 3.589 3.199 3.317 328,922 +0.03(+0.85%)
Jun 12, 2019 3.234 3.358 3.221 3.289 138,222 +0.08(+2.56%)
Jun 11, 2019 3.289 3.337 3.207 3.207 19,806 -0.10(-2.90%)
Jun 10, 2019 3.330 3.387 3.303 3.303 22,290 -0.05(-1.43%)
Jun 07, 2019 3.412 3.412 3.344 3.351 33,710 -0.08(-2.20%)
Jun 06, 2019 3.392 3.454 3.392 3.426 19,241 +0.03(+1.01%)
Jun 05, 2019 3.447 3.488 3.358 3.392 11,943 -0.07(-1.98%)
Jun 04, 2019 3.392 3.460 3.392 3.460 25,290 +0.03(+1.00%)
Jun 03, 2019 3.460 3.460 3.234 3.426 38,865 -0.02(-0.60%)
May 31, 2019 3.412 3.481 3.409 3.447 5,399 -0.02(-0.59%)
May 30, 2019 3.440 3.491 3.440 3.467 18,421 +0.00(+0.01%)
May 29, 2019 3.344 3.508 3.344 3.467 160,246 +0.11(+3.26%)
May 28, 2019 3.358 3.406 3.323 3.358 29,033 -0.00(-0.00%)
May 24, 2019 3.365 3.371 3.358 3.358 14,885 +0.03(+0.82%)
May 23, 2019 3.289 3.347 3.275 3.330 44,409 +0.04(+1.25%)
May 22, 2019 3.289 3.308 3.289 3.289 7,490 +0.03(+0.84%)
May 21, 2019 3.296 3.324 3.262 3.262 15,539 -0.05(-1.45%)
May 20, 2019 3.282 3.337 3.262 3.310 36,257 +0.05(+1.47%)
May 17, 2019 3.317 3.317 3.227 3.262 39,402 -0.06(-1.82%)
May 16, 2019 3.255 3.344 3.255 3.322 41,112 +0.08(+2.50%)
May 15, 2019 3.118 3.248 3.118 3.241 70,245 +0.15(+4.88%)
May 14, 2019 3.598 3.735 2.748 3.090 1,099,183 -0.49(-13.77%)
May 13, 2019 3.680 3.680 3.529 3.584 89,935 -0.11(-2.97%)
May 10, 2019 3.550 3.693 3.547 3.693 104,051 +0.13(+3.65%)
May 09, 2019 3.620 3.620 3.556 3.563 14,101 -0.04(-1.15%)
May 08, 2019 3.584 3.693 3.460 3.605 171,047 +0.04(+1.16%)
May 07, 2019 3.582 3.598 3.550 3.563 18,024 -0.02(-0.57%)
May 06, 2019 3.529 3.604 3.529 3.584 47,090 +0.02(+0.58%)
May 03, 2019 3.577 3.598 3.536 3.563 31,521 +0.00(+0.00%)
May 02, 2019 3.543 3.591 3.543 3.563 9,404 +0.00(+0.00%)
May 01, 2019 3.577 3.577 3.533 3.563 22,605 +0.00(+0.00%)
Apr 30, 2019 3.550 3.569 3.550 3.563 24,324 +0.00(+0.00%)
Apr 29, 2019 3.522 3.594 3.502 3.563 74,164 +0.05(+1.36%)
Apr 26, 2019 3.488 3.536 3.460 3.515 19,555 +0.02(+0.59%)
Apr 25, 2019 3.495 3.529 3.481 3.495 12,779 +0.02(+0.59%)
Apr 24, 2019 3.488 3.536 3.474 3.474 23,631 +0.01(+0.40%)
Apr 23, 2019 3.406 3.460 3.392 3.460 150,833 +0.05(+1.61%)
Apr 22, 2019 3.371 3.423 3.371 3.406 33,678 +0.03(+1.01%)
Apr 18, 2019 3.282 3.385 3.282 3.372 28,749 +0.09(+2.72%)
Apr 17, 2019 3.399 3.400 3.282 3.282 122,122 -0.13(-3.82%)
Apr 16, 2019 3.454 3.454 3.412 3.412 17,421 -0.01(-0.40%)
Apr 15, 2019 3.378 3.440 3.365 3.426 36,702 +0.07(+2.04%)
Apr 12, 2019 3.392 3.398 3.358 3.358 6,275 -0.01(-0.31%)
Apr 11, 2019 3.310 3.378 3.303 3.368 77,252 +0.09(+2.61%)
Apr 10, 2019 3.467 3.467 3.255 3.282 1,361,974 -0.16(-4.69%)
Apr 09, 2019 3.508 3.508 3.433 3.444 56,341 -0.06(-1.84%)
Apr 08, 2019 3.563 3.563 3.495 3.508 164,545 -0.02(-0.58%)
Apr 05, 2019 3.577 3.577 3.529 3.529 21,306 -0.03(-0.96%)
Apr 04, 2019 3.584 3.584 3.536 3.563 12,156 -0.01(-0.38%)
Apr 03, 2019 3.543 3.632 3.543 3.577 14,809 +0.03(+0.97%)
Apr 02, 2019 3.550 3.550 3.502 3.543 12,581 +0.01(+0.39%)
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.