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

Crown Crafts Inc (NQ: CRWS )

5.060 -0.020 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2022 5.497 5.542 5.497 5.529 10,310 +0.03(+0.57%)
Aug 30, 2022 5.533 5.533 5.452 5.497 11,756 +0.05(+0.83%)
Aug 29, 2022 5.533 5.533 5.443 5.452 12,993 -0.05(-0.82%)
Aug 26, 2022 5.461 5.497 5.452 5.497 12,893 +0.02(+0.33%)
Aug 25, 2022 5.619 5.619 5.461 5.479 22,222 -0.01(-0.16%)
Aug 24, 2022 5.515 5.551 5.461 5.488 16,895 -0.03(-0.49%)
Aug 23, 2022 5.542 5.577 5.515 5.515 5,198 -0.03(-0.49%)
Aug 22, 2022 5.605 5.606 5.515 5.542 37,649 -0.10(-1.76%)
Aug 19, 2022 5.678 5.732 5.605 5.642 6,365 +0.04(+0.64%)
Aug 18, 2022 5.741 5.757 5.605 5.605 17,132 -0.14(-2.37%)
Aug 17, 2022 5.858 5.871 5.714 5.742 20,000 -0.25(-4.19%)
Aug 16, 2022 5.930 6.011 5.930 5.993 16,522 +0.07(+1.22%)
Aug 15, 2022 5.741 5.930 5.741 5.921 23,589 +0.19(+3.30%)
Aug 12, 2022 5.651 5.732 5.642 5.732 6,765 +0.14(+2.42%)
Aug 11, 2022 5.587 5.694 5.542 5.596 86,529 -0.03(-0.48%)
Aug 10, 2022 5.614 5.696 5.596 5.623 20,046 -0.01(-0.16%)
Aug 09, 2022 5.633 5.646 5.497 5.633 47,292 +0.00(+0.00%)
Aug 08, 2022 5.633 5.660 5.633 5.633 4,943 +0.04(+0.64%)
Aug 05, 2022 5.614 5.614 5.578 5.596 9,596 -0.01(-0.24%)
Aug 04, 2022 5.695 5.696 5.605 5.610 3,754 +0.00(+0.08%)
Aug 03, 2022 5.633 5.695 5.587 5.605 21,662 -0.03(-0.48%)
Aug 02, 2022 5.849 5.920 5.614 5.633 76,015 -0.29(-4.87%)
Aug 01, 2022 5.921 5.921 5.903 5.921 7,222 +0.05(+0.77%)
Jul 29, 2022 5.777 5.912 5.777 5.876 6,253 -0.01(-0.15%)
Jul 28, 2022 5.849 5.921 5.804 5.885 2,936 +0.05(+0.93%)
Jul 27, 2022 5.822 5.870 5.822 5.831 5,097 -0.04(-0.61%)
Jul 26, 2022 5.894 5.894 5.840 5.867 4,722 -0.03(-0.48%)
Jul 25, 2022 5.903 5.903 5.858 5.895 6,053 +0.01(+0.18%)
Jul 22, 2022 5.894 5.894 5.858 5.885 6,254 +0.02(+0.31%)
Jul 21, 2022 5.822 5.867 5.822 5.867 2,232 +0.00(+0.00%)
Jul 20, 2022 5.876 5.876 5.858 5.867 6,149 +0.04(+0.62%)
Jul 19, 2022 5.867 5.867 5.813 5.831 3,535 +0.10(+1.73%)
Jul 18, 2022 5.885 5.885 5.720 5.732 20,279 -0.07(-1.24%)
Jul 15, 2022 5.858 5.858 5.777 5.804 10,428 -0.02(-0.31%)
Jul 14, 2022 5.822 5.848 5.777 5.822 21,485 -0.02(-0.31%)
Jul 13, 2022 5.804 5.858 5.804 5.840 2,295 -0.02(-0.37%)
Jul 12, 2022 5.813 5.861 5.813 5.861 2,830 +0.02(+0.37%)
Jul 11, 2022 5.813 5.840 5.804 5.840 2,933 -0.01(-0.15%)
Jul 08, 2022 5.732 5.849 5.723 5.849 20,784 +0.15(+2.69%)
Jul 07, 2022 5.654 5.696 5.654 5.696 4,001 +0.05(+0.80%)
Jul 06, 2022 5.642 5.660 5.623 5.651 6,439 +0.08(+1.46%)
Jul 05, 2022 5.533 5.605 5.497 5.569 15,681 -0.09(-1.59%)
Jul 01, 2022 5.560 5.668 5.560 5.660 6,151 +0.02(+0.32%)
Jun 30, 2022 5.560 5.642 5.550 5.642 4,962 +0.04(+0.73%)
Jun 29, 2022 5.642 5.642 5.601 5.601 3,780 -0.02(-0.41%)
Jun 28, 2022 5.623 5.633 5.605 5.623 2,405 +0.06(+1.13%)
Jun 27, 2022 5.524 5.560 5.514 5.560 4,594 +0.04(+0.65%)
Jun 24, 2022 5.542 5.542 5.493 5.524 7,563 -0.04(-0.65%)
Jun 23, 2022 5.614 5.643 5.454 5.560 5,664 +0.05(+0.82%)
Jun 22, 2022 5.587 5.587 5.515 5.515 4,728 +0.00(+0.00%)
Jun 21, 2022 5.777 5.777 5.515 5.515 16,308 -0.33(-5.70%)
Jun 17, 2022 5.416 5.849 5.416 5.849 58,517 +0.43(+7.99%)
Jun 16, 2022 5.425 5.596 5.362 5.416 20,246 -0.08(-1.48%)
Jun 15, 2022 5.435 5.520 5.426 5.497 4,619 +0.07(+1.31%)
Jun 14, 2022 5.577 5.649 5.417 5.426 29,123 -0.19(-3.33%)
Jun 13, 2022 5.666 5.666 5.568 5.613 34,452 -0.17(-2.92%)
Jun 10, 2022 5.809 5.809 5.693 5.782 12,461 -0.03(-0.46%)
Jun 09, 2022 5.862 5.907 5.720 5.809 13,694 -0.15(-2.54%)
Jun 08, 2022 5.915 5.960 5.826 5.960 97,257 +0.14(+2.45%)
Jun 07, 2022 5.764 5.853 5.765 5.818 12,552 +0.04(+0.77%)
Jun 06, 2022 5.711 5.773 5.684 5.773 18,790 +0.13(+2.37%)
Jun 03, 2022 5.586 5.640 5.568 5.640 4,644 +0.07(+1.28%)
Jun 02, 2022 5.530 5.568 5.530 5.568 4,836 +0.08(+1.46%)
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.