Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

5.060 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
May 31, 2016 5.395 5.446 5.338 5.372 20,996 -0.04(-0.74%)
May 27, 2016 5.338 5.412 5.412 5.412 64,003 +0.13(+2.37%)
May 26, 2016 5.286 5.286 5.286 5.286 541 +0.09(+1.64%)
May 25, 2016 5.201 5.232 5.174 5.201 7,382 -0.08(-1.51%)
May 24, 2016 5.281 5.298 5.133 5.281 18,497 +0.05(+0.87%)
May 23, 2016 5.275 5.315 5.167 5.235 32,534 -0.03(-0.54%)
May 20, 2016 5.406 5.406 5.224 5.264 17,491 -0.07(-1.28%)
May 19, 2016 5.286 5.395 5.229 5.332 12,555 +0.05(+0.97%)
May 18, 2016 5.179 5.283 5.179 5.281 4,815 +0.03(+0.54%)
May 17, 2016 5.161 5.344 5.133 5.252 6,298 -0.04(-0.75%)
May 16, 2016 5.361 5.361 5.240 5.292 11,027 -0.01(-0.11%)
May 13, 2016 5.278 5.383 5.184 5.298 16,151 -0.01(-0.11%)
May 12, 2016 5.389 5.401 5.304 5.304 10,798 -0.09(-1.59%)
May 11, 2016 5.138 5.406 5.133 5.389 6,521 -0.02(-0.32%)
May 10, 2016 5.315 5.406 5.225 5.406 37,583 +0.17(+3.16%)
May 09, 2016 5.292 5.344 5.229 5.241 33,278 -0.09(-1.61%)
May 06, 2016 5.218 5.343 5.218 5.326 9,277 +0.08(+1.44%)
May 05, 2016 5.275 5.344 5.247 5.251 2,686 -0.06(-1.10%)
May 04, 2016 5.218 5.309 5.138 5.309 38,994 +0.11(+2.20%)
May 03, 2016 5.169 5.201 5.144 5.195 29,722 -0.02(-0.33%)
May 02, 2016 5.275 5.275 5.192 5.212 4,974 -0.02(-0.46%)
Apr 29, 2016 5.235 5.247 5.212 5.237 6,770 +0.02(+0.47%)
Apr 28, 2016 5.235 5.235 5.185 5.212 8,737 -0.03(-0.66%)
Apr 27, 2016 5.309 5.309 5.218 5.247 11,203 -0.06(-1.17%)
Apr 26, 2016 5.318 5.355 5.309 5.309 12,623 +0.03(+0.54%)
Apr 25, 2016 5.236 5.286 5.235 5.281 7,703 +0.04(+0.76%)
Apr 22, 2016 5.292 5.315 5.241 5.241 16,839 -0.06(-1.08%)
Apr 21, 2016 5.247 5.321 5.178 5.298 27,428 +0.02(+0.43%)
Apr 20, 2016 5.315 5.349 5.167 5.275 52,972 -0.06(-1.07%)
Apr 19, 2016 5.349 5.349 5.286 5.332 6,533 +0.00(+0.00%)
Apr 18, 2016 5.349 5.353 5.332 5.332 7,149 +0.02(+0.43%)
Apr 15, 2016 5.344 5.378 5.276 5.309 5,449 -0.01(-0.11%)
Apr 14, 2016 5.292 5.386 5.292 5.315 6,761 -0.02(-0.43%)
Apr 13, 2016 5.361 5.389 5.275 5.338 14,157 +0.00(+0.00%)
Apr 12, 2016 5.321 5.366 5.275 5.338 22,133 +0.05(+0.97%)
Apr 11, 2016 5.383 5.395 5.286 5.286 15,138 -0.09(-1.70%)
Apr 08, 2016 5.338 5.447 5.241 5.378 16,121 +0.11(+2.06%)
Apr 07, 2016 5.304 5.332 5.252 5.269 32,112 -0.06(-1.07%)
Apr 06, 2016 5.503 5.532 5.304 5.326 29,141 -0.23(-4.22%)
Apr 05, 2016 5.378 5.703 5.378 5.561 26,102 +0.22(+4.08%)
Apr 04, 2016 5.344 5.349 5.281 5.344 7,782 -0.01(-0.11%)
Apr 01, 2016 5.275 5.475 5.275 5.349 13,614 +0.07(+1.41%)
Mar 31, 2016 5.349 5.383 5.275 5.275 16,390 -0.07(-1.39%)
Mar 30, 2016 5.366 5.406 5.309 5.349 24,459 +0.00(+0.00%)
Mar 29, 2016 5.389 5.475 5.349 5.349 37,271 -0.07(-1.26%)
Mar 28, 2016 5.172 5.566 5.172 5.418 53,747 +0.28(+5.44%)
Mar 24, 2016 5.201 5.138 5.138 5.138 5,085 -0.04(-0.77%)
Mar 23, 2016 5.201 5.258 5.140 5.178 45,151 -0.03(-0.66%)
Mar 22, 2016 5.190 5.218 5.133 5.212 38,300 +0.02(+0.38%)
Mar 21, 2016 5.087 5.252 5.087 5.192 40,183 +0.06(+1.17%)
Mar 18, 2016 5.133 5.226 5.024 5.133 22,517 -0.04(-0.77%)
Mar 17, 2016 5.201 5.264 5.075 5.172 27,791 -0.04(-0.77%)
Mar 16, 2016 5.104 5.232 4.973 5.212 69,769 +0.25(+4.94%)
Mar 15, 2016 4.929 4.989 4.929 4.967 50,311 +0.04(+0.89%)
Mar 14, 2016 4.859 4.923 4.852 4.923 79,139 +0.06(+1.24%)
Mar 11, 2016 4.786 4.863 4.786 4.863 11,198 +0.02(+0.45%)
Mar 10, 2016 4.852 4.852 4.780 4.841 11,580 +0.00(+0.06%)
Mar 09, 2016 4.835 4.844 4.808 4.838 9,713 +0.05(+1.09%)
Mar 08, 2016 4.852 4.852 4.670 4.786 31,671 -0.05(-1.02%)
Mar 07, 2016 4.775 4.852 4.775 4.835 21,666 +0.12(+2.56%)
Mar 04, 2016 4.808 4.808 4.714 4.714 21,479 -0.10(-2.17%)
Mar 03, 2016 4.835 4.835 4.808 4.819 31,947 +0.09(+1.90%)
Mar 02, 2016 4.736 4.830 4.729 4.729 27,914 +0.01(+0.20%)
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.