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 (%)
Nov 30, 2017 4.032 4.191 4.032 4.095 16,425 +0.03(+0.78%)
Nov 29, 2017 4.095 4.101 4.064 4.064 13,262 -0.10(-2.29%)
Nov 28, 2017 4.064 4.191 4.064 4.159 27,153 +0.16(+3.89%)
Nov 27, 2017 3.873 4.016 3.854 4.003 20,263 +0.13(+3.36%)
Nov 24, 2017 3.841 3.873 3.841 3.873 6,326 +0.03(+0.83%)
Nov 22, 2017 3.746 3.859 3.746 3.841 7,394 +0.06(+1.68%)
Nov 21, 2017 3.841 3.843 3.778 3.778 9,833 +0.00(+0.00%)
Nov 20, 2017 3.778 3.841 3.759 3.778 11,489 +0.00(+0.00%)
Nov 17, 2017 3.651 3.810 3.651 3.778 19,869 +0.10(+2.59%)
Nov 16, 2017 3.651 3.778 3.591 3.683 36,422 +0.03(+0.87%)
Nov 15, 2017 3.683 3.727 3.626 3.651 36,393 -0.10(-2.54%)
Nov 14, 2017 3.778 3.810 3.683 3.746 22,573 -0.03(-0.84%)
Nov 13, 2017 3.810 3.813 3.746 3.778 40,362 -0.06(-1.65%)
Nov 10, 2017 3.873 3.908 3.816 3.841 36,012 +0.00(+0.00%)
Nov 09, 2017 3.746 3.841 3.683 3.841 26,118 +0.06(+1.68%)
Nov 08, 2017 3.810 3.873 3.683 3.778 18,619 -0.03(-0.66%)
Nov 07, 2017 3.954 3.954 3.746 3.803 21,784 -0.10(-2.60%)
Nov 06, 2017 3.873 4.000 3.873 3.905 5,222 +0.03(+0.82%)
Nov 03, 2017 3.902 3.902 3.841 3.873 6,195 +0.00(+0.00%)
Nov 02, 2017 3.873 3.942 3.810 3.873 8,175 +0.00(+0.00%)
Nov 01, 2017 3.894 3.968 3.873 3.873 10,188 +0.02(+0.41%)
Oct 31, 2017 3.937 3.937 3.778 3.857 24,791 -0.05(-1.22%)
Oct 30, 2017 3.969 4.032 3.905 3.905 13,470 -0.03(-0.81%)
Oct 27, 2017 3.937 3.937 3.865 3.937 17,458 +0.11(+2.90%)
Oct 26, 2017 4.032 4.032 3.778 3.826 36,237 -0.17(-4.37%)
Oct 25, 2017 4.000 4.109 4.000 4.000 6,639 -0.03(-0.79%)
Oct 24, 2017 4.032 4.032 4.000 4.032 6,608 +0.03(+0.79%)
Oct 23, 2017 4.175 4.175 4.000 4.000 23,381 -0.19(-4.55%)
Oct 20, 2017 4.064 4.191 4.064 4.191 12,114 +0.13(+3.13%)
Oct 19, 2017 4.064 4.127 3.975 4.064 33,269 -0.03(-0.78%)
Oct 18, 2017 4.064 4.113 4.032 4.095 8,731 +0.10(+2.38%)
Oct 17, 2017 4.026 4.026 4.000 4.000 1,133 +0.00(+0.00%)
Oct 16, 2017 4.127 4.159 3.968 4.000 20,338 -0.13(-3.08%)
Oct 13, 2017 4.004 4.159 4.000 4.127 13,766 +0.10(+2.36%)
Oct 12, 2017 4.095 4.110 4.032 4.032 5,044 -0.06(-1.55%)
Oct 11, 2017 4.184 4.184 4.095 4.095 12,325 -0.10(-2.27%)
Oct 10, 2017 4.159 4.222 4.135 4.191 19,417 +0.05(+1.15%)
Oct 09, 2017 4.127 4.159 4.127 4.143 8,414 -0.02(-0.38%)
Oct 06, 2017 4.127 4.159 4.127 4.159 14,971 +0.06(+1.55%)
Oct 05, 2017 4.127 4.155 4.092 4.095 29,149 -0.06(-1.53%)
Oct 04, 2017 4.127 4.159 4.111 4.159 31,932 +0.06(+1.55%)
Oct 03, 2017 4.095 4.127 4.085 4.095 12,686 +0.03(+0.78%)
Oct 02, 2017 4.095 4.127 4.032 4.064 12,205 -0.06(-1.54%)
Sep 29, 2017 4.064 4.191 4.054 4.127 21,671 +0.03(+0.78%)
Sep 28, 2017 4.089 4.095 4.064 4.095 4,557 -0.06(-1.53%)
Sep 27, 2017 4.078 4.159 4.064 4.159 3,527 +0.03(+0.77%)
Sep 26, 2017 4.032 4.127 3.968 4.127 15,591 +0.16(+4.00%)
Sep 25, 2017 4.064 4.111 3.968 3.968 32,032 -0.13(-3.10%)
Sep 22, 2017 4.064 4.095 4.032 4.095 14,043 +0.00(+0.00%)
Sep 21, 2017 4.095 4.095 4.032 4.095 34,231 +0.00(+0.00%)
Sep 20, 2017 4.095 4.095 4.095 4.095 297 +0.00(+0.00%)
Sep 19, 2017 4.095 4.127 4.064 4.095 46,993 +0.00(+0.00%)
Sep 18, 2017 4.159 4.159 4.064 4.095 44,596 -0.06(-1.53%)
Sep 15, 2017 4.254 4.254 4.127 4.159 46,605 -0.03(-0.76%)
Sep 14, 2017 4.159 4.246 4.159 4.191 39,357 +0.05(+1.23%)
Sep 13, 2017 4.171 4.203 4.140 4.140 30,096 +0.00(+0.00%)
Sep 12, 2017 4.108 4.171 4.108 4.140 22,332 +0.03(+0.76%)
Sep 11, 2017 4.140 4.140 4.108 4.108 11,432 +0.00(+0.00%)
Sep 08, 2017 4.077 4.171 4.077 4.108 34,960 +0.03(+0.77%)
Sep 07, 2017 4.140 4.234 4.077 4.077 17,886 -0.09(-2.26%)
Sep 06, 2017 4.140 4.203 4.077 4.171 37,918 +0.03(+0.76%)
Sep 05, 2017 4.108 4.140 4.077 4.140 27,536 +0.03(+0.76%)
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.