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

Crown Crafts Inc (NQ: CRWS )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2019 3.116 3.326 3.075 3.291 93,410 +0.17(+5.50%)
Jun 27, 2019 3.144 3.151 3.105 3.119 8,568 -0.05(-1.44%)
Jun 26, 2019 3.095 3.165 3.081 3.165 29,954 +0.04(+1.12%)
Jun 25, 2019 3.053 3.144 3.051 3.130 42,631 +0.08(+2.52%)
Jun 24, 2019 3.053 3.081 3.046 3.053 24,362 +0.01(+0.23%)
Jun 21, 2019 3.116 3.144 3.046 3.046 36,421 -0.08(-2.68%)
Jun 20, 2019 3.186 3.186 3.130 3.130 30,946 -0.06(-1.76%)
Jun 19, 2019 3.207 3.207 3.151 3.186 56,664 +0.01(+0.44%)
Jun 18, 2019 3.200 3.221 3.172 3.172 34,824 +0.00(+0.00%)
Jun 17, 2019 3.144 3.172 3.109 3.172 88,801 +0.05(+1.57%)
Jun 14, 2019 3.326 3.326 3.102 3.123 71,129 -0.21(-6.30%)
Jun 13, 2019 3.431 3.606 3.214 3.333 327,379 +0.03(+0.85%)
Jun 12, 2019 3.250 3.373 3.236 3.305 137,574 +0.08(+2.56%)
Jun 11, 2019 3.305 3.353 3.222 3.222 19,713 -0.10(-2.90%)
Jun 10, 2019 3.346 3.403 3.318 3.318 22,185 -0.05(-1.43%)
Jun 07, 2019 3.429 3.429 3.360 3.367 33,552 -0.08(-2.20%)
Jun 06, 2019 3.408 3.470 3.408 3.442 19,151 +0.03(+1.01%)
Jun 05, 2019 3.463 3.504 3.373 3.408 11,887 -0.07(-1.98%)
Jun 04, 2019 3.408 3.477 3.408 3.477 25,171 +0.03(+1.00%)
Jun 03, 2019 3.477 3.477 3.250 3.442 38,683 -0.02(-0.60%)
May 31, 2019 3.429 3.497 3.425 3.463 5,374 -0.02(-0.59%)
May 30, 2019 3.456 3.508 3.456 3.484 18,334 +0.00(+0.01%)
May 29, 2019 3.360 3.525 3.360 3.483 159,495 +0.11(+3.26%)
May 28, 2019 3.374 3.422 3.339 3.373 28,897 -0.00(-0.00%)
May 24, 2019 3.380 3.387 3.373 3.373 14,815 +0.03(+0.82%)
May 23, 2019 3.305 3.363 3.291 3.346 44,201 +0.04(+1.25%)
May 22, 2019 3.305 3.323 3.305 3.305 7,455 +0.03(+0.84%)
May 21, 2019 3.312 3.339 3.277 3.277 15,466 -0.05(-1.45%)
May 20, 2019 3.298 3.353 3.277 3.325 36,087 +0.05(+1.47%)
May 17, 2019 3.332 3.332 3.243 3.277 39,217 -0.06(-1.82%)
May 16, 2019 3.270 3.360 3.270 3.338 40,919 +0.08(+2.50%)
May 15, 2019 3.133 3.263 3.133 3.256 69,916 +0.15(+4.88%)
May 14, 2019 3.614 3.752 2.761 3.105 1,094,029 -0.50(-13.77%)
May 13, 2019 3.697 3.697 3.546 3.601 89,513 -0.11(-2.97%)
May 10, 2019 3.566 3.711 3.563 3.711 103,563 +0.13(+3.65%)
May 09, 2019 3.637 3.637 3.573 3.580 14,035 -0.04(-1.15%)
May 08, 2019 3.601 3.711 3.477 3.622 170,245 +0.04(+1.16%)
May 07, 2019 3.599 3.615 3.566 3.580 17,939 -0.02(-0.57%)
May 06, 2019 3.546 3.621 3.546 3.601 46,869 +0.02(+0.58%)
May 03, 2019 3.594 3.615 3.552 3.580 31,374 +0.00(+0.00%)
May 02, 2019 3.559 3.608 3.559 3.580 9,359 +0.00(+0.00%)
May 01, 2019 3.594 3.594 3.550 3.580 22,499 +0.00(+0.00%)
Apr 30, 2019 3.567 3.586 3.567 3.580 24,210 +0.00(+0.00%)
Apr 29, 2019 3.539 3.611 3.518 3.580 73,816 +0.05(+1.36%)
Apr 26, 2019 3.504 3.552 3.477 3.532 19,463 +0.02(+0.59%)
Apr 25, 2019 3.511 3.546 3.497 3.511 12,719 +0.02(+0.59%)
Apr 24, 2019 3.504 3.552 3.491 3.491 23,520 +0.01(+0.40%)
Apr 23, 2019 3.422 3.477 3.408 3.477 150,126 +0.06(+1.61%)
Apr 22, 2019 3.387 3.439 3.387 3.422 33,520 +0.03(+1.01%)
Apr 18, 2019 3.298 3.401 3.298 3.387 28,614 +0.09(+2.72%)
Apr 17, 2019 3.415 3.416 3.298 3.298 121,549 -0.13(-3.82%)
Apr 16, 2019 3.470 3.470 3.429 3.429 17,340 -0.01(-0.40%)
Apr 15, 2019 3.394 3.456 3.380 3.442 36,530 +0.07(+2.04%)
Apr 12, 2019 3.408 3.414 3.373 3.373 6,245 -0.01(-0.31%)
Apr 11, 2019 3.325 3.394 3.318 3.384 76,889 +0.09(+2.61%)
Apr 10, 2019 3.484 3.484 3.270 3.298 1,355,588 -0.16(-4.69%)
Apr 09, 2019 3.525 3.525 3.449 3.460 56,076 -0.06(-1.84%)
Apr 08, 2019 3.580 3.580 3.511 3.525 163,774 -0.02(-0.58%)
Apr 05, 2019 3.594 3.594 3.546 3.546 21,206 -0.03(-0.96%)
Apr 04, 2019 3.601 3.601 3.552 3.580 12,099 -0.01(-0.38%)
Apr 03, 2019 3.559 3.649 3.559 3.594 14,740 +0.03(+0.97%)
Apr 02, 2019 3.566 3.566 3.518 3.559 12,522 +0.01(+0.39%)
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.