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

Crown Crafts Inc (NQ: CRWS )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 4.590 4.619 4.500 4.560 46,155 -0.03(-0.65%)
Feb 27, 2020 4.560 4.634 4.530 4.590 13,854 +0.00(+0.00%)
Feb 26, 2020 4.627 4.732 4.520 4.590 21,387 -0.06(-1.29%)
Feb 25, 2020 4.709 4.709 4.612 4.649 15,148 -0.06(-1.27%)
Feb 24, 2020 4.754 4.754 4.694 4.709 17,821 -0.05(-1.10%)
Feb 21, 2020 4.769 4.769 4.741 4.761 11,772 -0.04(-0.78%)
Feb 20, 2020 4.739 4.829 4.732 4.799 10,286 +0.04(+0.94%)
Feb 19, 2020 4.746 4.836 4.732 4.754 11,399 -0.03(-0.63%)
Feb 18, 2020 4.844 4.874 4.784 4.784 19,267 +0.05(+1.11%)
Feb 14, 2020 4.915 4.915 4.732 4.732 20,602 -0.17(-3.51%)
Feb 13, 2020 4.761 4.918 4.761 4.903 5,478 -0.01(-0.30%)
Feb 12, 2020 4.784 4.926 4.724 4.918 30,323 +0.21(+4.44%)
Feb 11, 2020 4.612 4.836 4.485 4.709 35,946 +0.14(+3.11%)
Feb 10, 2020 4.634 4.642 4.447 4.567 26,337 -0.04(-0.97%)
Feb 07, 2020 4.687 4.717 4.552 4.612 11,639 -0.07(-1.59%)
Feb 06, 2020 4.769 4.814 4.687 4.687 10,532 -0.07(-1.49%)
Feb 05, 2020 4.806 4.836 4.687 4.758 16,618 -0.06(-1.32%)
Feb 04, 2020 4.709 4.821 4.709 4.821 9,656 +0.10(+2.22%)
Feb 03, 2020 4.746 4.784 4.709 4.717 53,100 -0.03(-0.63%)
Jan 31, 2020 4.732 4.791 4.732 4.746 13,110 -0.03(-0.63%)
Jan 30, 2020 4.746 4.791 4.679 4.776 22,359 +0.01(+0.31%)
Jan 29, 2020 4.769 4.784 4.739 4.761 16,013 -0.04(-0.78%)
Jan 28, 2020 4.769 4.806 4.769 4.799 14,284 +0.00(+0.00%)
Jan 27, 2020 4.776 4.836 4.739 4.799 29,491 +0.01(+0.31%)
Jan 24, 2020 4.761 4.784 4.739 4.784 9,632 +0.03(+0.63%)
Jan 23, 2020 4.732 4.803 4.732 4.754 7,178 -0.02(-0.47%)
Jan 22, 2020 4.750 4.814 4.750 4.776 3,280 -0.04(-0.93%)
Jan 21, 2020 4.754 4.821 4.732 4.821 30,692 +0.07(+1.42%)
Jan 17, 2020 4.791 4.881 4.754 4.754 39,599 -0.07(-1.40%)
Jan 16, 2020 4.821 4.926 4.821 4.821 52,483 +0.04(+0.78%)
Jan 15, 2020 4.739 4.859 4.730 4.784 17,876 +0.08(+1.75%)
Jan 14, 2020 4.754 4.754 4.702 4.702 11,132 -0.05(-1.10%)
Jan 13, 2020 4.719 4.754 4.693 4.754 21,794 +0.04(+0.95%)
Jan 10, 2020 4.746 4.746 4.709 4.709 34,248 -0.03(-0.63%)
Jan 09, 2020 4.709 4.739 4.679 4.739 10,942 +0.03(+0.56%)
Jan 08, 2020 4.709 4.738 4.679 4.713 18,991 +0.00(+0.08%)
Jan 07, 2020 4.694 4.754 4.668 4.709 13,868 -0.02(-0.47%)
Jan 06, 2020 4.649 4.746 4.616 4.732 43,992 +0.07(+1.61%)
Jan 03, 2020 4.664 4.717 4.619 4.657 47,493 +0.00(+0.00%)
Jan 02, 2020 4.657 4.657 4.565 4.657 41,961 +0.06(+1.30%)
Dec 31, 2019 4.597 4.664 4.567 4.597 53,781 +0.04(+0.82%)
Dec 30, 2019 4.522 4.612 4.492 4.560 67,901 +0.00(+0.00%)
Dec 27, 2019 4.702 4.702 4.504 4.560 19,532 -0.14(-3.02%)
Dec 26, 2019 4.477 4.702 4.477 4.702 23,927 +0.22(+4.83%)
Dec 24, 2019 4.522 4.559 4.451 4.485 61,272 -0.08(-1.80%)
Dec 23, 2019 4.672 4.709 4.545 4.567 59,535 -0.16(-3.32%)
Dec 20, 2019 4.769 4.821 4.724 4.724 30,770 -0.04(-0.78%)
Dec 19, 2019 4.829 4.829 4.724 4.761 14,899 -0.03(-0.62%)
Dec 18, 2019 4.821 4.836 4.791 4.791 10,322 +0.02(+0.47%)
Dec 17, 2019 4.806 4.844 4.746 4.769 35,316 -0.06(-1.24%)
Dec 16, 2019 4.971 4.971 4.829 4.829 68,705 -0.22(-4.30%)
Dec 13, 2019 4.941 5.045 4.821 5.045 80,002 +0.04(+0.90%)
Dec 12, 2019 4.859 5.023 4.784 5.001 110,732 +0.22(+4.53%)
Dec 11, 2019 4.862 4.869 4.741 4.784 68,557 -0.08(-1.61%)
Dec 10, 2019 4.876 4.876 4.763 4.862 68,503 +0.02(+0.44%)
Dec 09, 2019 4.755 4.862 4.748 4.841 32,121 +0.04(+0.74%)
Dec 06, 2019 4.734 4.855 4.734 4.805 46,284 +0.03(+0.60%)
Dec 05, 2019 4.720 4.862 4.691 4.777 64,667 +0.09(+1.82%)
Dec 04, 2019 4.755 4.781 4.663 4.691 68,393 -0.04(-0.75%)
Dec 03, 2019 4.684 4.763 4.642 4.727 15,807 +0.04(+0.91%)
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.