Skip to main content

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

Historical Prices

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.