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

Crown Crafts Inc (NQ: CRWS )

5.080 -0.010 (-0.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
Jun 30, 2014 4.108 4.108 3.844 4.030 178,640 -0.07(-1.77%)
Jun 27, 2014 4.093 4.134 4.093 4.102 38,106 -0.01(-0.13%)
Jun 26, 2014 4.108 4.226 4.102 4.108 33,457 +0.04(+1.02%)
Jun 25, 2014 4.080 4.087 4.035 4.066 51,801 -0.03(-0.63%)
Jun 24, 2014 4.113 4.118 4.056 4.092 57,040 -0.05(-1.12%)
Jun 23, 2014 4.325 4.325 4.087 4.139 59,000 +0.02(+0.50%)
Jun 20, 2014 4.102 4.134 4.040 4.118 69,026 +0.01(+0.13%)
Jun 19, 2014 4.087 4.154 4.087 4.113 74,901 +0.03(+0.63%)
Jun 18, 2014 4.180 4.211 4.004 4.087 206,900 -0.10(-2.47%)
Jun 17, 2014 4.216 4.242 4.144 4.190 59,897 -0.04(-0.86%)
Jun 16, 2014 4.268 4.308 4.227 4.227 46,045 -0.04(-0.97%)
Jun 13, 2014 4.268 4.284 4.216 4.268 9,193 +0.00(+0.00%)
Jun 12, 2014 4.320 4.320 4.221 4.268 12,168 -0.04(-0.96%)
Jun 11, 2014 4.371 4.371 4.273 4.309 13,252 -0.01(-0.12%)
Jun 10, 2014 4.274 4.330 4.238 4.315 23,746 -0.01(-0.24%)
Jun 06, 2014 4.304 4.330 4.258 4.325 28,461 +0.05(+1.08%)
Jun 05, 2014 4.258 4.296 4.227 4.279 13,926 +0.00(+0.00%)
Jun 04, 2014 4.222 4.309 4.207 4.279 25,201 +0.03(+0.60%)
Jun 03, 2014 4.233 4.268 4.217 4.253 9,236 -0.02(-0.36%)
Jun 02, 2014 4.279 4.294 4.238 4.268 25,102 -0.01(-0.12%)
May 30, 2014 4.294 4.299 4.217 4.274 10,930 +0.02(+0.36%)
May 29, 2014 4.263 4.263 4.227 4.258 8,651 -0.01(-0.12%)
May 28, 2014 4.233 4.279 4.215 4.263 20,863 +0.01(+0.24%)
May 27, 2014 4.186 4.289 4.176 4.253 25,473 +0.05(+1.22%)
May 23, 2014 4.227 4.202 4.202 4.202 187,736 -0.03(-0.61%)
May 22, 2014 4.227 4.334 4.227 4.227 14,810 -0.01(-0.12%)
May 21, 2014 4.304 4.304 4.233 4.233 4,872 +0.01(+0.12%)
May 20, 2014 4.238 4.328 4.227 4.227 4,000 -0.02(-0.36%)
May 19, 2014 4.285 4.294 4.212 4.243 8,803 -0.01(-0.24%)
May 16, 2014 4.248 4.330 4.248 4.253 18,254 +0.01(+0.12%)
May 15, 2014 4.202 4.256 4.202 4.248 17,087 +0.02(+0.36%)
May 14, 2014 4.238 4.314 4.227 4.233 24,811 -0.02(-0.48%)
May 13, 2014 4.279 4.314 4.186 4.253 29,436 -0.03(-0.60%)
May 12, 2014 4.228 4.339 4.227 4.279 17,667 +0.05(+1.21%)
May 09, 2014 4.227 4.335 4.186 4.227 19,019 -0.01(-0.24%)
May 08, 2014 4.248 4.268 4.176 4.238 48,733 -0.04(-0.96%)
May 07, 2014 4.294 4.345 4.258 4.279 19,704 -0.02(-0.36%)
May 06, 2014 4.268 4.461 4.258 4.294 19,610 -0.04(-0.83%)
May 05, 2014 4.263 4.478 4.263 4.330 22,503 +0.04(+0.84%)
May 02, 2014 4.376 4.376 4.258 4.294 72,218 -0.07(-1.64%)
May 01, 2014 4.386 4.435 4.350 4.366 19,973 -0.01(-0.12%)
Apr 30, 2014 4.371 4.458 4.371 4.371 7,302 -0.07(-1.50%)
Apr 29, 2014 4.325 4.484 4.325 4.438 33,525 +0.10(+2.36%)
Apr 28, 2014 4.325 4.453 4.309 4.335 28,236 +0.02(+0.36%)
Apr 25, 2014 4.407 4.458 4.284 4.320 30,270 -0.14(-3.21%)
Apr 24, 2014 4.448 4.463 4.407 4.463 12,316 +0.01(+0.23%)
Apr 23, 2014 4.422 4.453 4.412 4.453 15,889 -0.01(-0.12%)
Apr 22, 2014 4.432 4.463 4.356 4.458 18,197 +0.00(+0.00%)
Apr 21, 2014 4.397 4.463 4.335 4.458 48,834 +0.06(+1.28%)
Apr 17, 2014 4.412 4.402 4.402 4.402 51,520 -0.07(-1.49%)
Apr 16, 2014 4.350 4.468 4.258 4.468 28,088 +0.14(+3.20%)
Apr 15, 2014 4.340 4.345 4.258 4.330 26,800 +0.00(+0.00%)
Apr 14, 2014 4.376 4.412 4.258 4.330 36,622 -0.02(-0.47%)
Apr 11, 2014 4.263 4.422 4.263 4.350 14,181 +0.04(+0.95%)
Apr 10, 2014 4.304 4.438 4.263 4.309 14,515 -0.03(-0.71%)
Apr 09, 2014 4.320 4.448 4.284 4.340 24,462 +0.06(+1.32%)
Apr 08, 2014 4.304 4.345 4.192 4.284 23,262 -0.02(-0.36%)
Apr 07, 2014 4.402 4.473 4.253 4.299 63,691 -0.11(-2.56%)
Apr 04, 2014 4.448 4.473 4.373 4.412 66,035 -0.04(-0.81%)
Apr 03, 2014 4.417 4.448 4.331 4.448 53,360 +0.04(+0.93%)
Apr 02, 2014 4.284 4.407 4.258 4.407 55,509 +0.15(+3.61%)
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.