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 (%)
Apr 30, 2021 6.253 6.302 6.205 6.237 18,641 -0.06(-0.90%)
Apr 29, 2021 6.270 6.302 6.253 6.294 8,594 +0.03(+0.52%)
Apr 28, 2021 6.310 6.318 6.253 6.261 5,340 -0.02(-0.26%)
Apr 27, 2021 6.286 6.310 6.245 6.278 16,283 +0.02(+0.26%)
Apr 26, 2021 6.351 6.351 6.253 6.261 11,703 -0.05(-0.77%)
Apr 23, 2021 6.286 6.375 6.197 6.310 19,382 +0.02(+0.39%)
Apr 22, 2021 6.334 6.334 6.197 6.286 17,376 -0.02(-0.39%)
Apr 21, 2021 6.253 6.310 6.245 6.310 19,543 +0.06(+1.04%)
Apr 20, 2021 6.221 6.294 6.180 6.245 7,703 -0.02(-0.26%)
Apr 19, 2021 6.302 6.302 6.245 6.261 10,319 +0.00(+0.00%)
Apr 16, 2021 6.197 6.278 6.116 6.261 22,962 +0.04(+0.65%)
Apr 15, 2021 6.221 6.229 6.213 6.221 9,821 -0.02(-0.26%)
Apr 14, 2021 6.237 6.261 6.229 6.237 8,870 -0.02(-0.39%)
Apr 13, 2021 6.286 6.305 6.221 6.261 6,015 -0.02(-0.26%)
Apr 12, 2021 6.334 6.334 6.221 6.278 18,774 +0.00(+0.00%)
Apr 09, 2021 6.407 6.407 6.229 6.278 18,024 +0.02(+0.39%)
Apr 08, 2021 6.294 6.375 6.245 6.253 12,071 -0.04(-0.64%)
Apr 07, 2021 6.326 6.383 6.286 6.294 16,602 -0.05(-0.77%)
Apr 06, 2021 6.302 6.407 6.237 6.342 24,469 +0.06(+1.03%)
Apr 05, 2021 6.237 6.302 6.205 6.278 18,192 +0.00(+0.00%)
Apr 01, 2021 6.270 6.318 6.213 6.278 14,073 +0.02(+0.26%)
Mar 31, 2021 6.237 6.318 6.197 6.261 22,778 +0.06(+0.91%)
Mar 30, 2021 6.172 6.205 6.164 6.205 10,896 +0.02(+0.39%)
Mar 29, 2021 6.221 6.294 6.172 6.180 13,372 -0.04(-0.65%)
Mar 26, 2021 6.375 6.399 6.197 6.221 26,172 -0.16(-2.54%)
Mar 25, 2021 6.367 6.464 6.237 6.383 25,593 +0.02(+0.25%)
Mar 24, 2021 6.302 6.399 6.237 6.367 31,422 +0.02(+0.26%)
Mar 23, 2021 6.302 6.407 6.253 6.351 56,851 -0.02(-0.38%)
Mar 22, 2021 6.407 6.513 6.318 6.375 26,477 -0.02(-0.38%)
Mar 19, 2021 6.310 6.399 6.245 6.399 19,752 +0.06(+0.89%)
Mar 18, 2021 6.326 6.399 6.286 6.342 44,303 +0.02(+0.38%)
Mar 17, 2021 6.294 6.391 6.278 6.318 38,410 +0.04(+0.65%)
Mar 16, 2021 6.310 6.310 6.253 6.278 62,958 -0.10(-1.52%)
Mar 15, 2021 6.521 6.521 6.342 6.375 32,055 -0.15(-2.36%)
Mar 12, 2021 6.521 6.602 6.480 6.529 27,900 -0.02(-0.25%)
Mar 11, 2021 6.756 6.756 6.521 6.545 33,760 -0.19(-2.88%)
Mar 10, 2021 6.314 6.739 6.274 6.739 68,486 +0.41(+6.46%)
Mar 09, 2021 6.354 6.361 6.322 6.330 13,162 +0.00(+0.00%)
Mar 08, 2021 6.322 6.386 6.194 6.330 29,261 +0.06(+1.02%)
Mar 05, 2021 6.306 6.306 6.154 6.266 34,774 +0.03(+0.51%)
Mar 04, 2021 6.258 6.353 6.178 6.234 64,606 -0.00(-0.06%)
Mar 03, 2021 6.197 6.290 6.158 6.238 12,318 +0.06(+0.97%)
Mar 02, 2021 6.170 6.178 6.114 6.178 11,473 +0.05(+0.79%)
Mar 01, 2021 6.186 6.218 6.098 6.130 11,990 +0.01(+0.13%)
Feb 26, 2021 6.139 6.185 6.098 6.122 8,475 -0.02(-0.26%)
Feb 25, 2021 6.138 6.194 6.106 6.138 18,571 -0.03(-0.52%)
Feb 24, 2021 6.146 6.178 6.090 6.170 9,811 +0.02(+0.39%)
Feb 23, 2021 6.033 6.154 6.017 6.146 23,453 +0.05(+0.79%)
Feb 22, 2021 6.090 6.146 6.049 6.098 53,073 +0.00(+0.00%)
Feb 19, 2021 6.073 6.130 6.072 6.098 91,486 +0.00(+0.00%)
Feb 18, 2021 6.146 6.146 6.098 6.098 50,855 -0.07(-1.17%)
Feb 17, 2021 6.236 6.236 6.162 6.170 22,518 -0.14(-2.29%)
Feb 16, 2021 6.242 6.314 6.218 6.314 40,445 +0.08(+1.29%)
Feb 12, 2021 6.202 6.274 6.049 6.234 39,386 +0.06(+0.91%)
Feb 11, 2021 6.410 6.410 6.178 6.178 55,776 -0.18(-2.90%)
Feb 10, 2021 6.362 6.394 6.306 6.362 90,770 -0.02(-0.38%)
Feb 09, 2021 6.443 6.463 6.274 6.386 50,028 -0.04(-0.62%)
Feb 08, 2021 6.418 6.491 6.358 6.426 35,279 +0.00(+0.06%)
Feb 05, 2021 6.402 6.443 6.362 6.422 26,797 +0.07(+1.07%)
Feb 04, 2021 6.410 6.418 6.332 6.354 40,571 +0.03(+0.51%)
Feb 03, 2021 6.418 6.418 6.282 6.322 16,973 -0.07(-1.13%)
Feb 02, 2021 6.234 6.394 6.210 6.394 29,059 +0.22(+3.51%)
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.