Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.760 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.101 3.310 3.060 3.276 93,842 +0.17(+5.50%)
Jun 27, 2019 3.129 3.136 3.090 3.105 8,607 -0.05(-1.44%)
Jun 26, 2019 3.080 3.150 3.066 3.150 30,092 +0.03(+1.12%)
Jun 25, 2019 3.039 3.129 3.037 3.115 42,828 +0.08(+2.52%)
Jun 24, 2019 3.039 3.066 3.032 3.039 24,475 +0.01(+0.23%)
Jun 21, 2019 3.101 3.129 3.032 3.032 36,589 -0.08(-2.68%)
Jun 20, 2019 3.171 3.171 3.115 3.115 31,089 -0.06(-1.76%)
Jun 19, 2019 3.192 3.192 3.136 3.171 56,926 +0.01(+0.44%)
Jun 18, 2019 3.185 3.206 3.157 3.157 34,985 +0.00(+0.00%)
Jun 17, 2019 3.129 3.157 3.094 3.157 89,211 +0.05(+1.57%)
Jun 14, 2019 3.310 3.310 3.087 3.108 71,457 -0.21(-6.30%)
Jun 13, 2019 3.415 3.589 3.199 3.317 328,892 +0.03(+0.85%)
Jun 12, 2019 3.235 3.358 3.222 3.289 138,209 +0.08(+2.56%)
Jun 11, 2019 3.289 3.337 3.207 3.207 19,804 -0.10(-2.90%)
Jun 10, 2019 3.331 3.388 3.303 3.303 22,288 -0.05(-1.43%)
Jun 07, 2019 3.413 3.413 3.344 3.351 33,707 -0.08(-2.20%)
Jun 06, 2019 3.392 3.454 3.392 3.426 19,239 +0.03(+1.01%)
Jun 05, 2019 3.447 3.488 3.358 3.392 11,942 -0.07(-1.98%)
Jun 04, 2019 3.392 3.461 3.392 3.461 25,288 +0.03(+1.00%)
Jun 03, 2019 3.461 3.461 3.235 3.426 38,861 -0.02(-0.60%)
May 31, 2019 3.413 3.481 3.409 3.447 5,399 -0.02(-0.59%)
May 30, 2019 3.440 3.492 3.440 3.468 18,419 +0.00(+0.01%)
May 29, 2019 3.344 3.509 3.344 3.467 160,232 +0.11(+3.26%)
May 28, 2019 3.358 3.406 3.324 3.358 29,031 -0.00(-0.00%)
May 24, 2019 3.365 3.372 3.358 3.358 14,884 +0.03(+0.83%)
May 23, 2019 3.289 3.348 3.276 3.330 44,405 +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 15,537 -0.05(-1.45%)
May 20, 2019 3.283 3.337 3.262 3.310 36,254 +0.05(+1.47%)
May 17, 2019 3.317 3.317 3.228 3.262 39,398 -0.06(-1.82%)
May 16, 2019 3.255 3.344 3.255 3.323 41,109 +0.08(+2.50%)
May 15, 2019 3.118 3.248 3.118 3.241 70,239 +0.15(+4.88%)
May 14, 2019 3.598 3.735 2.748 3.091 1,099,085 -0.49(-13.77%)
May 13, 2019 3.680 3.680 3.529 3.584 89,927 -0.11(-2.97%)
May 10, 2019 3.550 3.694 3.547 3.694 104,042 +0.13(+3.65%)
May 09, 2019 3.620 3.620 3.557 3.564 14,100 -0.04(-1.15%)
May 08, 2019 3.584 3.694 3.461 3.605 171,031 +0.04(+1.16%)
May 07, 2019 3.583 3.598 3.550 3.564 18,022 -0.02(-0.57%)
May 06, 2019 3.529 3.605 3.529 3.584 47,086 +0.02(+0.58%)
May 03, 2019 3.577 3.599 3.536 3.564 31,519 +0.00(+0.00%)
May 02, 2019 3.543 3.591 3.543 3.564 9,403 +0.00(+0.00%)
May 01, 2019 3.577 3.577 3.533 3.564 22,603 +0.00(+0.00%)
Apr 30, 2019 3.550 3.570 3.550 3.564 24,322 +0.00(+0.00%)
Apr 29, 2019 3.522 3.594 3.502 3.564 74,157 +0.05(+1.36%)
Apr 26, 2019 3.488 3.536 3.461 3.516 19,553 +0.02(+0.59%)
Apr 25, 2019 3.495 3.529 3.481 3.495 12,778 +0.02(+0.59%)
Apr 24, 2019 3.488 3.536 3.474 3.474 23,629 +0.01(+0.40%)
Apr 23, 2019 3.406 3.461 3.392 3.461 150,820 +0.05(+1.61%)
Apr 22, 2019 3.372 3.423 3.372 3.406 33,675 +0.03(+1.01%)
Apr 18, 2019 3.283 3.385 3.283 3.372 28,746 +0.09(+2.72%)
Apr 17, 2019 3.399 3.400 3.283 3.283 122,111 -0.13(-3.82%)
Apr 16, 2019 3.454 3.454 3.413 3.413 17,420 -0.01(-0.40%)
Apr 15, 2019 3.379 3.440 3.365 3.426 36,699 +0.07(+2.04%)
Apr 12, 2019 3.392 3.399 3.358 3.358 6,274 -0.01(-0.31%)
Apr 11, 2019 3.310 3.379 3.303 3.368 77,245 +0.09(+2.61%)
Apr 10, 2019 3.468 3.468 3.255 3.283 1,361,852 -0.16(-4.69%)
Apr 09, 2019 3.509 3.509 3.433 3.444 56,336 -0.06(-1.84%)
Apr 08, 2019 3.564 3.564 3.495 3.509 164,531 -0.02(-0.58%)
Apr 05, 2019 3.577 3.577 3.529 3.529 21,304 -0.03(-0.96%)
Apr 04, 2019 3.584 3.584 3.536 3.564 12,155 -0.01(-0.38%)
Apr 03, 2019 3.543 3.632 3.543 3.577 14,808 +0.03(+0.97%)
Apr 02, 2019 3.550 3.550 3.502 3.543 12,579 +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.