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 (%)
Sep 30, 2015 4.458 4.490 4.414 4.463 10,586 +0.02(+0.36%)
Sep 29, 2015 4.414 4.485 4.376 4.447 16,348 +0.08(+1.75%)
Sep 28, 2015 4.398 4.463 4.371 4.371 31,445 -0.02(-0.37%)
Sep 25, 2015 4.311 4.387 4.218 4.387 38,195 +0.09(+2.15%)
Sep 24, 2015 4.294 4.311 4.262 4.294 93,337 -0.02(-0.38%)
Sep 23, 2015 4.447 4.490 4.305 4.311 608,050 -0.10(-2.22%)
Sep 22, 2015 4.398 4.469 4.392 4.409 36,188 -0.03(-0.70%)
Sep 21, 2015 4.425 4.485 4.376 4.440 16,316 +0.00(+0.08%)
Sep 18, 2015 4.381 4.490 4.365 4.436 58,732 +0.01(+0.12%)
Sep 17, 2015 4.415 4.452 4.381 4.430 24,266 +0.03(+0.74%)
Sep 16, 2015 4.436 4.436 4.398 4.398 17,248 -0.03(-0.61%)
Sep 15, 2015 4.420 4.436 4.381 4.425 6,856 +0.01(+0.25%)
Sep 14, 2015 4.403 4.414 4.387 4.414 8,829 +0.01(+0.25%)
Sep 11, 2015 4.376 4.490 4.376 4.403 26,822 -0.05(-1.10%)
Sep 10, 2015 4.392 4.452 4.392 4.452 6,691 +0.06(+1.36%)
Sep 09, 2015 4.490 4.490 4.392 4.392 10,288 -0.02(-0.49%)
Sep 08, 2015 4.393 4.446 4.349 4.414 55,285 +0.05(+1.11%)
Sep 04, 2015 4.360 4.366 4.366 4.366 14,101 +0.05(+1.12%)
Sep 03, 2015 4.312 4.366 4.285 4.317 9,948 +0.02(+0.50%)
Sep 02, 2015 4.366 4.366 4.290 4.296 24,148 -0.08(-1.73%)
Sep 01, 2015 4.366 4.382 4.323 4.371 5,287 +0.02(+0.37%)
Aug 31, 2015 4.360 4.393 4.355 4.355 15,973 +0.01(+0.12%)
Aug 28, 2015 4.366 4.409 4.349 4.349 42,464 -0.02(-0.37%)
Aug 27, 2015 4.366 4.366 4.343 4.366 14,368 +0.05(+1.25%)
Aug 26, 2015 4.274 4.312 4.258 4.312 33,647 +0.06(+1.52%)
Aug 25, 2015 4.242 4.304 4.242 4.247 35,274 -0.02(-0.51%)
Aug 24, 2015 4.247 4.312 4.247 4.269 21,431 -0.06(-1.49%)
Aug 21, 2015 4.339 4.339 4.312 4.333 7,271 -0.02(-0.50%)
Aug 20, 2015 4.339 4.360 4.339 4.355 5,872 -0.01(-0.25%)
Aug 19, 2015 4.366 4.376 4.339 4.366 11,254 -0.03(-0.74%)
Aug 18, 2015 4.403 4.403 4.366 4.398 3,632 +0.03(+0.74%)
Aug 17, 2015 4.403 4.409 4.296 4.366 17,741 -0.01(-0.25%)
Aug 14, 2015 4.430 4.436 4.339 4.376 29,742 -0.05(-1.22%)
Aug 13, 2015 4.382 4.452 4.382 4.430 6,824 +0.01(+0.24%)
Aug 12, 2015 4.420 4.420 4.369 4.420 18,934 +0.06(+1.49%)
Aug 11, 2015 4.352 4.382 4.333 4.355 4,939 +0.01(+0.25%)
Aug 10, 2015 4.333 4.344 4.312 4.344 10,616 -0.02(-0.37%)
Aug 07, 2015 4.318 4.376 4.312 4.360 23,344 +0.02(+0.37%)
Aug 06, 2015 4.312 4.344 4.312 4.344 23,988 -0.01(-0.33%)
Aug 05, 2015 4.339 4.359 4.312 4.359 13,375 +0.02(+0.46%)
Aug 04, 2015 4.339 4.339 4.329 4.339 5,987 +0.01(+0.25%)
Aug 03, 2015 4.312 4.328 4.312 4.328 3,515 -0.01(-0.25%)
Jul 31, 2015 4.364 4.376 4.312 4.339 3,877 -0.03(-0.74%)
Jul 30, 2015 4.360 4.371 4.360 4.371 5,360 +0.01(+0.25%)
Jul 29, 2015 4.328 4.366 4.312 4.360 28,638 +0.02(+0.37%)
Jul 28, 2015 4.331 4.355 4.331 4.344 9,887 +0.00(+0.00%)
Jul 27, 2015 4.366 4.366 4.339 4.344 20,322 -0.01(-0.19%)
Jul 24, 2015 4.360 4.366 4.339 4.352 11,347 +0.01(+0.19%)
Jul 23, 2015 4.393 4.393 4.339 4.344 23,745 -0.02(-0.37%)
Jul 22, 2015 4.364 4.371 4.323 4.360 4,182 -0.01(-0.12%)
Jul 21, 2015 4.363 4.366 4.339 4.366 13,872 -0.01(-0.12%)
Jul 20, 2015 4.323 4.371 4.323 4.371 7,542 +0.01(+0.12%)
Jul 17, 2015 4.339 4.366 4.323 4.366 5,133 +0.01(+0.12%)
Jul 16, 2015 4.366 4.366 4.301 4.360 4,020 +0.00(+0.00%)
Jul 15, 2015 4.285 4.360 4.285 4.360 12,191 +0.04(+1.00%)
Jul 14, 2015 4.333 4.353 4.306 4.317 68,529 -0.03(-0.74%)
Jul 13, 2015 4.306 4.358 4.306 4.349 12,035 +0.01(+0.25%)
Jul 10, 2015 4.312 4.339 4.312 4.339 6,831 +0.00(+0.00%)
Jul 09, 2015 4.355 4.360 4.258 4.339 11,160 +0.00(+0.06%)
Jul 08, 2015 4.330 4.351 4.290 4.336 8,725 -0.03(-0.68%)
Jul 07, 2015 4.306 4.366 4.306 4.366 6,568 +0.00(+0.00%)
Jul 06, 2015 4.301 4.366 4.301 4.366 14,574 +0.03(+0.62%)
Jul 02, 2015 4.344 4.339 4.339 4.339 16,513 +0.06(+1.39%)
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.