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

Crown Crafts Inc (NQ: CRWS )

5.070 -0.010 (-0.20%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 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 5.447 5.338 5.373 20,994 -0.04(-0.74%)
May 27, 2016 5.338 5.412 5.412 5.412 63,998 +0.13(+2.37%)
May 26, 2016 5.287 5.287 5.287 5.287 541 +0.09(+1.64%)
May 25, 2016 5.201 5.233 5.175 5.201 7,381 -0.08(-1.51%)
May 24, 2016 5.281 5.298 5.133 5.281 18,496 +0.05(+0.87%)
May 23, 2016 5.276 5.315 5.167 5.236 32,532 -0.03(-0.54%)
May 20, 2016 5.407 5.407 5.224 5.264 17,489 -0.07(-1.28%)
May 19, 2016 5.287 5.395 5.230 5.333 12,554 +0.05(+0.97%)
May 18, 2016 5.180 5.284 5.180 5.281 4,814 +0.03(+0.54%)
May 17, 2016 5.161 5.344 5.133 5.253 6,298 -0.04(-0.75%)
May 16, 2016 5.361 5.361 5.240 5.293 11,026 -0.01(-0.11%)
May 13, 2016 5.278 5.384 5.184 5.298 16,150 -0.01(-0.11%)
May 12, 2016 5.390 5.401 5.304 5.304 10,797 -0.09(-1.59%)
May 11, 2016 5.139 5.407 5.133 5.390 6,520 -0.02(-0.32%)
May 10, 2016 5.315 5.407 5.226 5.407 37,579 +0.17(+3.16%)
May 09, 2016 5.293 5.344 5.230 5.241 33,275 -0.09(-1.61%)
May 06, 2016 5.219 5.344 5.219 5.327 9,277 +0.08(+1.44%)
May 05, 2016 5.276 5.344 5.247 5.251 2,686 -0.06(-1.10%)
May 04, 2016 5.219 5.310 5.139 5.310 38,991 +0.11(+2.20%)
May 03, 2016 5.169 5.201 5.144 5.196 29,719 -0.02(-0.33%)
May 02, 2016 5.276 5.276 5.193 5.213 4,974 -0.02(-0.46%)
Apr 29, 2016 5.236 5.247 5.213 5.237 6,769 +0.02(+0.47%)
Apr 28, 2016 5.236 5.236 5.186 5.213 8,737 -0.03(-0.66%)
Apr 27, 2016 5.310 5.310 5.219 5.248 11,202 -0.06(-1.17%)
Apr 26, 2016 5.318 5.355 5.310 5.310 12,622 +0.03(+0.54%)
Apr 25, 2016 5.237 5.287 5.236 5.281 7,702 +0.04(+0.76%)
Apr 22, 2016 5.293 5.315 5.241 5.241 16,837 -0.06(-1.08%)
Apr 21, 2016 5.247 5.321 5.179 5.298 27,426 +0.02(+0.43%)
Apr 20, 2016 5.315 5.350 5.167 5.276 52,967 -0.06(-1.07%)
Apr 19, 2016 5.350 5.350 5.287 5.333 6,533 +0.00(+0.00%)
Apr 18, 2016 5.350 5.353 5.333 5.333 7,148 +0.02(+0.43%)
Apr 15, 2016 5.344 5.378 5.277 5.310 5,449 -0.01(-0.11%)
Apr 14, 2016 5.293 5.387 5.293 5.315 6,760 -0.02(-0.43%)
Apr 13, 2016 5.361 5.390 5.276 5.338 14,156 +0.00(+0.00%)
Apr 12, 2016 5.321 5.367 5.276 5.338 22,131 +0.05(+0.97%)
Apr 11, 2016 5.384 5.395 5.287 5.287 15,136 -0.09(-1.70%)
Apr 08, 2016 5.338 5.447 5.242 5.378 16,120 +0.11(+2.06%)
Apr 07, 2016 5.304 5.332 5.253 5.270 32,109 -0.06(-1.07%)
Apr 06, 2016 5.504 5.532 5.304 5.327 29,139 -0.23(-4.22%)
Apr 05, 2016 5.378 5.703 5.378 5.562 26,100 +0.22(+4.08%)
Apr 04, 2016 5.344 5.350 5.281 5.344 7,781 -0.01(-0.11%)
Apr 01, 2016 5.276 5.475 5.276 5.350 13,613 +0.07(+1.41%)
Mar 31, 2016 5.350 5.384 5.276 5.276 16,388 -0.07(-1.39%)
Mar 30, 2016 5.367 5.407 5.310 5.350 24,457 +0.00(+0.00%)
Mar 29, 2016 5.390 5.475 5.350 5.350 37,267 -0.07(-1.26%)
Mar 28, 2016 5.173 5.566 5.173 5.418 53,742 +0.28(+5.44%)
Mar 24, 2016 5.201 5.139 5.139 5.139 5,084 -0.04(-0.77%)
Mar 23, 2016 5.201 5.258 5.140 5.179 45,147 -0.03(-0.66%)
Mar 22, 2016 5.190 5.219 5.133 5.213 38,297 +0.02(+0.38%)
Mar 21, 2016 5.087 5.253 5.087 5.193 40,180 +0.06(+1.17%)
Mar 18, 2016 5.133 5.227 5.025 5.133 22,515 -0.04(-0.77%)
Mar 17, 2016 5.201 5.264 5.076 5.173 27,789 -0.04(-0.77%)
Mar 16, 2016 5.104 5.233 4.973 5.213 69,763 +0.25(+4.94%)
Mar 15, 2016 4.929 4.990 4.929 4.968 50,306 +0.04(+0.89%)
Mar 14, 2016 4.859 4.924 4.852 4.924 79,132 +0.06(+1.24%)
Mar 11, 2016 4.786 4.863 4.786 4.863 11,197 +0.02(+0.45%)
Mar 10, 2016 4.852 4.852 4.781 4.841 11,579 +0.00(+0.06%)
Mar 09, 2016 4.836 4.844 4.808 4.838 9,712 +0.05(+1.09%)
Mar 08, 2016 4.852 4.852 4.671 4.786 31,668 -0.05(-1.02%)
Mar 07, 2016 4.775 4.852 4.775 4.836 21,664 +0.12(+2.56%)
Mar 04, 2016 4.808 4.808 4.715 4.715 21,477 -0.10(-2.17%)
Mar 03, 2016 4.836 4.836 4.808 4.819 31,944 +0.09(+1.90%)
Mar 02, 2016 4.737 4.830 4.730 4.730 27,912 +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.