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, 2015 4.665 4.665 4.665 4.665 11,283 +0.00(+0.00%)
Dec 30, 2015 4.626 4.676 4.565 4.665 38,115 +0.10(+2.17%)
Dec 29, 2015 4.533 4.604 4.506 4.566 20,025 +0.02(+0.48%)
Dec 28, 2015 4.539 4.577 4.439 4.544 22,050 +0.07(+1.47%)
Dec 24, 2015 4.506 4.478 4.478 4.478 6,915 +0.05(+1.18%)
Dec 23, 2015 4.374 4.434 4.374 4.426 7,594 +0.06(+1.45%)
Dec 22, 2015 4.352 4.396 4.335 4.363 58,781 +0.02(+0.38%)
Dec 21, 2015 4.352 4.390 4.335 4.346 22,685 -0.02(-0.50%)
Dec 18, 2015 4.346 4.396 4.340 4.368 22,250 -0.03(-0.62%)
Dec 17, 2015 4.500 4.500 4.313 4.396 72,265 -0.04(-0.87%)
Dec 16, 2015 4.561 4.561 4.423 4.434 52,475 -0.12(-2.65%)
Dec 15, 2015 4.610 4.626 4.500 4.555 41,431 -0.01(-0.12%)
Dec 14, 2015 4.665 4.703 4.533 4.561 31,640 -0.12(-2.58%)
Dec 11, 2015 4.604 4.725 4.604 4.681 31,876 +0.03(+0.59%)
Dec 10, 2015 4.626 4.654 4.533 4.654 28,098 +0.02(+0.47%)
Dec 09, 2015 4.593 4.648 4.533 4.632 12,754 +0.05(+1.20%)
Dec 08, 2015 4.599 4.599 4.566 4.577 5,574 -0.01(-0.12%)
Dec 07, 2015 4.599 4.604 4.528 4.582 11,160 -0.03(-0.59%)
Dec 04, 2015 4.561 4.650 4.561 4.610 4,762 +0.09(+1.99%)
Dec 03, 2015 4.599 4.680 4.517 4.520 57,006 -0.09(-1.95%)
Dec 02, 2015 4.653 4.669 4.610 4.610 28,684 -0.05(-1.05%)
Dec 01, 2015 4.816 4.816 4.626 4.659 25,307 -0.16(-3.28%)
Nov 30, 2015 4.648 4.816 4.639 4.816 47,867 +0.20(+4.36%)
Nov 27, 2015 4.680 4.680 4.615 4.615 9,642 -0.07(-1.51%)
Nov 25, 2015 4.631 4.686 4.686 4.686 94,077 +0.04(+0.94%)
Nov 24, 2015 4.631 4.675 4.626 4.642 19,524 -0.01(-0.12%)
Nov 23, 2015 4.648 4.669 4.604 4.648 36,315 +0.03(+0.59%)
Nov 20, 2015 4.621 4.670 4.593 4.621 22,749 +0.01(+0.24%)
Nov 19, 2015 4.626 4.643 4.610 4.610 35,390 -0.01(-0.24%)
Nov 18, 2015 4.591 4.642 4.591 4.621 25,825 +0.00(+0.00%)
Nov 17, 2015 4.572 4.626 4.572 4.621 6,980 +0.02(+0.47%)
Nov 16, 2015 4.566 4.653 4.479 4.599 17,885 +0.01(+0.24%)
Nov 13, 2015 4.599 4.659 4.527 4.588 19,899 +0.03(+0.62%)
Nov 12, 2015 4.599 4.670 4.560 4.560 42,718 -0.01(-0.14%)
Nov 11, 2015 4.555 4.664 4.463 4.566 23,467 +0.06(+1.33%)
Nov 10, 2015 4.621 4.670 4.470 4.506 49,952 -0.09(-2.01%)
Nov 09, 2015 4.550 4.626 4.549 4.599 15,090 +0.07(+1.56%)
Nov 06, 2015 4.490 4.648 4.490 4.528 23,386 -0.04(-0.89%)
Nov 05, 2015 4.572 4.670 4.501 4.569 9,771 -0.04(-0.89%)
Nov 04, 2015 4.621 4.648 4.555 4.610 12,937 -0.02(-0.35%)
Nov 03, 2015 4.621 4.642 4.618 4.626 13,593 +0.04(+0.83%)
Nov 02, 2015 4.572 4.615 4.556 4.588 21,529 +0.04(+0.84%)
Oct 30, 2015 4.621 4.642 4.544 4.550 22,023 -0.07(-1.53%)
Oct 29, 2015 4.561 4.621 4.561 4.621 9,394 +0.04(+0.83%)
Oct 28, 2015 4.582 4.604 4.528 4.582 9,286 +0.06(+1.32%)
Oct 27, 2015 4.566 4.604 4.512 4.523 10,186 +0.00(+0.00%)
Oct 26, 2015 4.528 4.539 4.490 4.523 9,003 +0.01(+0.12%)
Oct 23, 2015 4.550 4.550 4.463 4.517 25,154 +0.01(+0.12%)
Oct 22, 2015 4.521 4.533 4.463 4.512 13,301 +0.02(+0.48%)
Oct 21, 2015 4.588 4.659 4.490 4.490 44,897 -0.14(-2.93%)
Oct 20, 2015 4.680 4.680 4.595 4.625 31,894 +0.02(+0.34%)
Oct 19, 2015 4.806 4.806 4.550 4.610 92,068 -0.14(-2.87%)
Oct 16, 2015 4.811 4.811 4.724 4.746 35,324 -0.04(-0.80%)
Oct 15, 2015 4.550 4.882 4.495 4.784 83,318 +0.25(+5.45%)
Oct 14, 2015 4.523 4.550 4.501 4.536 17,595 +0.03(+0.67%)
Oct 13, 2015 4.468 4.517 4.468 4.506 4,521 +0.02(+0.49%)
Oct 12, 2015 4.495 4.506 4.430 4.484 13,361 -0.01(-0.12%)
Oct 09, 2015 4.490 4.490 4.447 4.490 7,959 +0.00(+0.00%)
Oct 08, 2015 4.484 4.490 4.452 4.490 7,678 +0.02(+0.49%)
Oct 07, 2015 4.446 4.490 4.420 4.468 13,698 +0.06(+1.36%)
Oct 06, 2015 4.474 4.474 4.387 4.408 7,627 -0.05(-1.22%)
Oct 05, 2015 4.376 4.490 4.316 4.463 126,879 +0.06(+1.36%)
Oct 02, 2015 4.430 4.430 4.381 4.403 5,611 +0.00(+0.00%)
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.