Skip to main content

Crown Crafts Inc (NQ: CRWS )

5.160 -0.030 (-0.58%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.370 5.510 5.180 5.190 32,470 -0.08(-1.52%)
Mar 26, 2024 5.360 5.430 5.270 5.270 9,756 -0.14(-2.59%)
Mar 25, 2024 5.550 5.550 5.410 5.410 8,909 -0.17(-3.05%)
Mar 22, 2024 5.590 5.610 5.550 5.580 7,715 +0.00(+0.00%)
Mar 21, 2024 5.440 5.600 5.440 5.580 14,518 +0.04(+0.72%)
Mar 20, 2024 5.420 5.550 5.420 5.540 9,061 +0.14(+2.59%)
Mar 19, 2024 5.320 5.450 5.320 5.400 11,582 +0.10(+1.89%)
Mar 18, 2024 5.400 5.410 5.300 5.300 10,440 -0.10(-1.85%)
Mar 15, 2024 5.380 5.430 5.370 5.400 34,353 +0.02(+0.37%)
Mar 14, 2024 5.410 5.410 5.300 5.380 15,341 +0.04(+0.75%)
Mar 13, 2024 5.360 5.458 5.340 5.340 4,432 +0.02(+0.37%)
Mar 12, 2024 5.439 5.439 5.320 5.320 5,695 -0.05(-0.92%)
Mar 11, 2024 5.526 5.591 5.370 5.370 25,594 -0.15(-2.68%)
Mar 08, 2024 5.586 5.586 5.517 5.517 3,469 -0.05(-0.89%)
Mar 07, 2024 5.596 5.645 5.517 5.567 9,094 +0.00(+0.00%)
Mar 06, 2024 5.665 5.685 5.567 5.567 7,482 -0.10(-1.74%)
Mar 05, 2024 5.616 5.665 5.604 5.665 10,067 +0.05(+0.88%)
Mar 04, 2024 5.685 5.704 5.596 5.616 19,168 +0.03(+0.53%)
Mar 01, 2024 5.439 5.675 5.439 5.586 16,005 +0.17(+3.09%)
Feb 29, 2024 5.360 5.419 5.340 5.419 38,675 +0.06(+1.19%)
Feb 28, 2024 5.389 5.389 5.310 5.355 11,434 -0.03(-0.63%)
Feb 27, 2024 5.350 5.389 5.320 5.389 20,926 +0.02(+0.37%)
Feb 26, 2024 5.340 5.394 5.291 5.370 37,905 +0.04(+0.74%)
Feb 23, 2024 5.498 5.498 5.330 5.330 11,260 -0.13(-2.35%)
Feb 22, 2024 5.360 5.458 5.310 5.458 22,487 +0.13(+2.40%)
Feb 21, 2024 5.419 5.419 5.281 5.330 8,768 -0.09(-1.64%)
Feb 20, 2024 5.636 5.636 5.419 5.419 15,366 -0.22(-3.85%)
Feb 16, 2024 5.813 5.813 5.498 5.636 13,651 -0.18(-3.05%)
Feb 15, 2024 5.606 5.880 5.606 5.813 134,976 +0.20(+3.51%)
Feb 14, 2024 5.301 5.655 5.261 5.616 131,292 +0.40(+7.75%)
Feb 13, 2024 5.222 5.222 5.192 5.212 17,422 +0.00(+0.00%)
Feb 12, 2024 5.192 5.222 5.173 5.212 15,789 +0.02(+0.38%)
Feb 09, 2024 5.182 5.192 5.163 5.192 4,150 +0.03(+0.57%)
Feb 08, 2024 5.163 5.182 5.163 5.163 4,830 +0.00(+0.00%)
Feb 07, 2024 5.143 5.163 5.113 5.163 10,566 +0.01(+0.19%)
Feb 06, 2024 5.163 5.163 5.143 5.153 5,836 +0.01(+0.19%)
Feb 05, 2024 5.173 5.173 5.133 5.143 7,602 -0.02(-0.38%)
Feb 02, 2024 5.163 5.163 5.128 5.163 8,378 +0.05(+0.92%)
Feb 01, 2024 5.173 5.173 5.113 5.115 10,549 -0.04(-0.73%)
Jan 31, 2024 5.202 5.251 5.153 5.153 17,562 -0.06(-1.13%)
Jan 30, 2024 5.222 5.222 5.182 5.212 12,774 +0.09(+1.73%)
Jan 29, 2024 5.173 5.222 5.123 5.123 12,120 -0.05(-0.95%)
Jan 26, 2024 5.222 5.261 5.135 5.173 19,793 -0.08(-1.50%)
Jan 25, 2024 5.113 5.251 5.071 5.251 15,456 +0.15(+2.94%)
Jan 24, 2024 4.926 5.301 4.926 5.101 103,287 +0.16(+3.14%)
Jan 23, 2024 4.916 5.054 4.911 4.946 41,404 +0.05(+1.01%)
Jan 22, 2024 4.906 4.914 4.857 4.897 5,932 -0.01(-0.20%)
Jan 19, 2024 4.897 4.906 4.853 4.906 6,686 +0.01(+0.20%)
Jan 18, 2024 4.887 4.926 4.887 4.897 4,789 +0.01(+0.30%)
Jan 17, 2024 4.857 4.887 4.847 4.882 5,743 +0.02(+0.51%)
Jan 16, 2024 4.867 4.867 4.828 4.857 7,980 -0.00(-0.00%)
Jan 12, 2024 4.829 4.862 4.828 4.857 7,763 +0.03(+0.61%)
Jan 11, 2024 4.867 4.887 4.828 4.828 13,267 -0.04(-0.81%)
Jan 10, 2024 4.798 4.906 4.798 4.867 9,987 +0.03(+0.61%)
Jan 09, 2024 4.828 4.867 4.778 4.838 10,339 +0.02(+0.41%)
Jan 08, 2024 4.808 4.851 4.769 4.818 21,174 +0.02(+0.41%)
Jan 05, 2024 4.867 4.901 4.788 4.798 13,173 -0.03(-0.61%)
Jan 04, 2024 4.916 4.926 4.778 4.828 16,623 -0.09(-1.80%)
Jan 03, 2024 4.897 4.926 4.887 4.916 11,341 +0.02(+0.40%)
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.