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

Crown Crafts Inc (NQ: CRWS )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2018 3.723 3.729 3.662 3.662 23,448 -0.05(-1.28%)
Dec 28, 2018 3.689 3.729 3.662 3.709 22,563 +0.05(+1.48%)
Dec 27, 2018 3.662 3.729 3.628 3.655 22,170 -0.01(-0.19%)
Dec 26, 2018 3.729 3.729 3.633 3.662 32,326 -0.05(-1.46%)
Dec 24, 2018 3.668 3.729 3.668 3.716 12,830 +0.03(+0.74%)
Dec 21, 2018 3.702 3.790 3.689 3.689 5,309 -0.03(-0.73%)
Dec 20, 2018 3.700 3.797 3.700 3.716 19,899 -0.15(-3.80%)
Dec 19, 2018 3.967 3.967 3.770 3.863 26,243 -0.10(-2.63%)
Dec 18, 2018 3.994 4.001 3.967 3.967 21,509 -0.03(-0.85%)
Dec 17, 2018 4.001 4.068 3.967 4.001 25,125 +0.01(+0.34%)
Dec 14, 2018 3.858 3.987 3.851 3.987 11,798 +0.14(+3.52%)
Dec 13, 2018 3.831 4.036 3.831 3.851 18,723 -0.03(-0.87%)
Dec 12, 2018 3.818 3.900 3.818 3.885 10,253 -0.01(-0.34%)
Dec 11, 2018 3.992 3.992 3.806 3.899 7,225 +0.07(+1.75%)
Dec 10, 2018 3.912 3.937 3.825 3.832 9,909 -0.04(-1.04%)
Dec 07, 2018 3.839 3.966 3.839 3.872 13,906 +0.06(+1.58%)
Dec 06, 2018 3.899 3.899 3.718 3.812 18,738 -0.08(-2.06%)
Dec 04, 2018 4.032 4.032 3.852 3.892 27,963 -0.14(-3.48%)
Dec 03, 2018 3.946 4.039 3.939 4.032 10,881 +0.17(+4.33%)
Nov 30, 2018 4.012 4.046 3.865 3.865 11,962 -0.13(-3.27%)
Nov 29, 2018 4.012 4.012 3.830 3.996 14,669 -0.01(-0.24%)
Nov 28, 2018 3.795 4.006 3.795 4.006 7,654 +0.08(+2.06%)
Nov 27, 2018 3.833 4.006 3.833 3.925 23,868 +0.11(+2.97%)
Nov 26, 2018 3.853 3.853 3.802 3.812 9,419 +0.02(+0.53%)
Nov 23, 2018 3.912 3.912 3.792 3.792 3,588 -0.19(-4.71%)
Nov 21, 2018 3.979 3.979 3.979 0 +0.05(+1.36%)
Nov 20, 2018 3.816 3.939 3.812 3.925 11,793 -0.03(-0.68%)
Nov 19, 2018 3.912 3.959 3.812 3.952 11,001 +0.03(+0.85%)
Nov 16, 2018 3.915 3.972 3.915 3.919 11,663 -0.07(-1.68%)
Nov 15, 2018 3.778 3.986 3.778 3.986 4,119 +0.19(+5.01%)
Nov 14, 2018 3.865 3.896 3.778 3.795 14,914 -0.08(-1.98%)
Nov 13, 2018 3.879 3.999 3.865 3.872 34,210 -0.02(-0.52%)
Nov 12, 2018 3.946 3.966 3.892 3.892 6,984 -0.07(-1.85%)
Nov 09, 2018 3.946 4.006 3.946 3.966 4,186 +0.02(+0.51%)
Nov 08, 2018 3.778 4.113 3.778 3.946 175,764 +0.49(+14.34%)
Nov 07, 2018 3.477 3.488 3.444 3.451 23,388 -0.05(-1.34%)
Nov 06, 2018 3.471 3.578 3.451 3.498 20,912 +0.02(+0.58%)
Nov 05, 2018 3.544 3.631 3.477 3.477 23,004 -0.07(-1.89%)
Nov 02, 2018 3.544 3.658 3.544 3.544 10,766 -0.02(-0.56%)
Nov 01, 2018 3.564 3.564 3.549 3.564 2,939 +0.05(+1.33%)
Oct 31, 2018 3.511 3.526 3.473 3.518 33,485 +0.01(+0.23%)
Oct 30, 2018 3.488 3.510 3.486 3.510 9,317 -0.02(-0.61%)
Oct 29, 2018 3.471 3.531 3.460 3.531 25,555 +0.05(+1.54%)
Oct 26, 2018 3.484 3.498 3.444 3.477 25,720 -0.03(-0.76%)
Oct 25, 2018 3.504 3.562 3.478 3.504 7,244 -0.01(-0.18%)
Oct 24, 2018 3.578 3.584 3.477 3.511 11,147 -0.03(-0.95%)
Oct 23, 2018 3.544 3.606 3.495 3.544 6,738 -0.01(-0.19%)
Oct 22, 2018 3.551 3.645 3.551 3.551 6,406 +0.00(+0.00%)
Oct 19, 2018 3.558 3.658 3.551 3.551 6,579 -0.01(-0.19%)
Oct 18, 2018 3.625 3.745 3.558 3.558 6,207 -0.01(-0.19%)
Oct 17, 2018 3.698 3.732 3.564 3.564 13,986 -0.13(-3.44%)
Oct 16, 2018 3.551 3.711 3.551 3.691 14,564 +0.14(+3.95%)
Oct 15, 2018 3.544 3.611 3.544 3.551 8,505 +0.01(+0.19%)
Oct 12, 2018 3.551 3.604 3.504 3.544 12,112 +0.05(+1.34%)
Oct 11, 2018 3.580 3.580 3.344 3.498 261,195 -0.03(-0.95%)
Oct 10, 2018 3.524 3.631 3.511 3.531 28,287 +0.00(+0.00%)
Oct 09, 2018 3.578 3.578 3.531 3.531 30,254 -0.08(-2.22%)
Oct 08, 2018 3.611 3.704 3.611 3.611 12,546 +0.00(+0.00%)
Oct 05, 2018 3.645 3.691 3.611 3.611 40,075 -0.01(-0.37%)
Oct 04, 2018 3.645 3.727 3.624 3.625 40,392 -0.11(-2.87%)
Oct 03, 2018 3.745 3.912 3.611 3.732 40,992 -0.02(-0.53%)
Oct 02, 2018 3.892 3.892 3.745 3.752 5,676 -0.06(-1.58%)
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.