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, 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%)
Oct 01, 2018 3.845 3.893 3.805 3.812 3,703 +0.00(+0.00%)
Sep 28, 2018 3.772 3.879 3.772 3.812 24,972 +0.03(+0.88%)
Sep 27, 2018 3.812 3.839 3.745 3.778 11,732 -0.07(-1.74%)
Sep 26, 2018 3.745 3.845 3.745 3.845 7,600 +0.03(+0.88%)
Sep 25, 2018 3.778 3.864 3.778 3.812 16,357 -0.10(-2.56%)
Sep 24, 2018 3.815 3.946 3.715 3.912 30,445 -0.07(-1.68%)
Sep 21, 2018 3.879 3.979 3.745 3.979 31,551 +0.03(+0.85%)
Sep 20, 2018 3.845 4.012 3.845 3.946 9,805 +0.13(+3.51%)
Sep 19, 2018 3.912 3.979 3.711 3.812 18,141 -0.03(-0.87%)
Sep 18, 2018 3.946 3.964 3.778 3.845 42,849 -0.10(-2.54%)
Sep 17, 2018 3.979 4.029 3.912 3.946 55,347 -0.07(-1.67%)
Sep 14, 2018 4.046 4.086 3.745 4.012 61,907 -0.07(-1.64%)
Sep 13, 2018 3.979 4.079 3.979 4.079 23,574 +0.05(+1.33%)
Sep 12, 2018 3.894 4.026 3.894 4.026 90,616 +0.03(+0.83%)
Sep 11, 2018 3.960 4.022 3.621 3.993 30,698 +0.00(+0.00%)
Sep 10, 2018 3.795 4.049 3.795 3.993 31,263 +0.00(+0.00%)
Sep 07, 2018 3.960 4.019 3.930 3.993 40,153 +0.00(+0.08%)
Sep 06, 2018 3.936 3.993 3.936 3.990 30,009 +0.03(+0.83%)
Sep 05, 2018 3.828 3.957 3.798 3.957 25,066 +0.10(+2.48%)
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.