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 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jul 29, 2016 5.774 5.843 5.770 5.821 3,557 +0.05(+0.80%)
Jul 28, 2016 5.792 5.792 5.774 5.774 3,693 -0.02(-0.30%)
Jul 27, 2016 5.728 5.797 5.728 5.792 16,476 +0.05(+0.80%)
Jul 26, 2016 5.757 5.757 5.688 5.746 8,107 -0.03(-0.50%)
Jul 25, 2016 5.402 5.845 5.275 5.774 40,180 +0.05(+0.80%)
Jul 22, 2016 5.746 5.751 5.700 5.728 13,941 +0.02(+0.40%)
Jul 21, 2016 5.746 5.751 5.705 5.705 4,515 -0.07(-1.29%)
Jul 20, 2016 5.819 5.826 5.746 5.780 32,655 -0.06(-0.99%)
Jul 19, 2016 5.797 5.855 5.786 5.838 20,214 +0.02(+0.33%)
Jul 18, 2016 5.763 5.861 5.521 5.818 50,619 +0.04(+0.66%)
Jul 15, 2016 5.717 5.786 5.717 5.780 29,302 +0.03(+0.50%)
Jul 14, 2016 5.688 5.751 5.581 5.751 9,684 +0.06(+1.01%)
Jul 13, 2016 5.694 5.694 5.596 5.694 19,030 -0.02(-0.40%)
Jul 12, 2016 5.665 5.723 5.636 5.717 14,565 +0.07(+1.22%)
Jul 11, 2016 5.579 5.648 5.516 5.648 26,800 +0.08(+1.45%)
Jul 08, 2016 5.579 5.573 5.516 5.567 34,972 -0.01(-0.10%)
Jul 07, 2016 5.556 5.573 5.521 5.573 11,918 -0.02(-0.31%)
Jul 05, 2016 5.636 5.636 5.429 5.590 20,694 -0.03(-0.61%)
Jul 01, 2016 5.441 5.625 5.625 5.625 22,603 +0.18(+3.38%)
Jun 30, 2016 5.257 5.516 5.257 5.441 20,068 +0.13(+2.38%)
Jun 29, 2016 5.585 5.610 5.147 5.314 79,964 -0.25(-4.55%)
Jun 28, 2016 5.581 5.585 5.567 5.567 5,177 +0.08(+1.47%)
Jun 27, 2016 5.516 5.516 5.475 5.487 7,725 -0.10(-1.85%)
Jun 24, 2016 5.470 5.642 5.445 5.590 24,493 +0.01(+0.10%)
Jun 23, 2016 5.501 5.642 5.423 5.585 12,724 -0.02(-0.41%)
Jun 22, 2016 5.610 5.610 5.349 5.608 6,551 -0.03(-0.51%)
Jun 21, 2016 5.438 5.648 5.438 5.636 19,195 +0.17(+3.16%)
Jun 20, 2016 5.550 5.556 5.441 5.464 19,261 -0.07(-1.35%)
Jun 17, 2016 5.359 5.539 5.349 5.539 36,139 +0.13(+2.45%)
Jun 16, 2016 5.464 5.464 5.359 5.406 2,109 -0.06(-1.05%)
Jun 15, 2016 5.452 5.493 5.344 5.464 37,992 +0.06(+1.06%)
Jun 14, 2016 5.497 5.497 5.329 5.406 14,980 -0.06(-1.04%)
Jun 13, 2016 5.247 5.503 5.247 5.463 7,740 +0.02(+0.42%)
Jun 10, 2016 5.486 5.486 5.436 5.440 10,228 -0.03(-0.63%)
Jun 09, 2016 5.475 5.503 5.465 5.475 36,013 +0.00(+0.04%)
Jun 08, 2016 5.475 5.475 5.463 5.473 18,087 +0.00(+0.07%)
Jun 07, 2016 5.469 5.475 5.468 5.469 18,098 -0.01(-0.10%)
Jun 06, 2016 5.475 5.475 5.469 5.475 32,548 +0.01(+0.10%)
Jun 03, 2016 5.429 5.475 5.418 5.469 105,576 +0.06(+1.05%)
Jun 02, 2016 5.440 5.440 5.377 5.412 12,979 -0.01(-0.21%)
Jun 01, 2016 5.406 5.446 5.398 5.423 14,943 +0.05(+0.96%)
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%)
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.