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: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 3.937 3.937 3.778 3.858 24,789 -0.05(-1.22%)
Oct 30, 2017 3.969 4.032 3.905 3.905 13,469 -0.03(-0.81%)
Oct 27, 2017 3.937 3.937 3.865 3.937 17,456 +0.11(+2.90%)
Oct 26, 2017 4.032 4.032 3.778 3.826 36,234 -0.17(-4.36%)
Oct 25, 2017 4.000 4.109 4.000 4.000 6,639 -0.03(-0.79%)
Oct 24, 2017 4.032 4.032 4.000 4.032 6,607 +0.03(+0.79%)
Oct 23, 2017 4.175 4.175 4.000 4.000 23,379 -0.19(-4.55%)
Oct 20, 2017 4.064 4.191 4.064 4.191 12,113 +0.13(+3.13%)
Oct 19, 2017 4.064 4.127 3.975 4.064 33,266 -0.03(-0.78%)
Oct 18, 2017 4.064 4.113 4.032 4.096 8,730 +0.10(+2.38%)
Oct 17, 2017 4.027 4.027 4.000 4.000 1,133 +0.00(+0.00%)
Oct 16, 2017 4.127 4.159 3.969 4.000 20,337 -0.13(-3.08%)
Oct 13, 2017 4.004 4.159 4.000 4.127 13,765 +0.10(+2.36%)
Oct 12, 2017 4.096 4.110 4.032 4.032 5,044 -0.06(-1.55%)
Oct 11, 2017 4.185 4.185 4.096 4.096 12,324 -0.10(-2.27%)
Oct 10, 2017 4.159 4.223 4.135 4.191 19,415 +0.05(+1.15%)
Oct 09, 2017 4.127 4.159 4.127 4.143 8,414 -0.02(-0.38%)
Oct 06, 2017 4.127 4.159 4.127 4.159 14,970 +0.06(+1.55%)
Oct 05, 2017 4.127 4.155 4.092 4.096 29,146 -0.06(-1.53%)
Oct 04, 2017 4.127 4.159 4.112 4.159 31,929 +0.06(+1.55%)
Oct 03, 2017 4.096 4.127 4.086 4.096 12,685 +0.03(+0.78%)
Oct 02, 2017 4.096 4.127 4.032 4.064 12,204 -0.06(-1.54%)
Sep 29, 2017 4.064 4.191 4.054 4.127 21,669 +0.03(+0.78%)
Sep 28, 2017 4.089 4.096 4.064 4.096 4,557 -0.06(-1.53%)
Sep 27, 2017 4.078 4.159 4.064 4.159 3,527 +0.03(+0.77%)
Sep 26, 2017 4.032 4.127 3.969 4.127 15,590 +0.16(+4.00%)
Sep 25, 2017 4.064 4.112 3.969 3.969 32,029 -0.13(-3.10%)
Sep 22, 2017 4.064 4.096 4.032 4.096 14,042 +0.00(+0.00%)
Sep 21, 2017 4.096 4.096 4.032 4.096 34,228 +0.00(+0.00%)
Sep 20, 2017 4.096 4.096 4.096 4.096 297 +0.00(+0.00%)
Sep 19, 2017 4.096 4.127 4.064 4.096 46,989 +0.00(+0.00%)
Sep 18, 2017 4.159 4.159 4.064 4.096 44,592 -0.06(-1.53%)
Sep 15, 2017 4.254 4.254 4.127 4.159 46,601 -0.03(-0.76%)
Sep 14, 2017 4.159 4.247 4.159 4.191 39,354 +0.05(+1.23%)
Sep 13, 2017 4.172 4.203 4.140 4.140 30,093 +0.00(+0.00%)
Sep 12, 2017 4.109 4.172 4.109 4.140 22,330 +0.03(+0.76%)
Sep 11, 2017 4.140 4.140 4.109 4.109 11,431 +0.00(+0.00%)
Sep 08, 2017 4.077 4.172 4.077 4.109 34,957 +0.03(+0.77%)
Sep 07, 2017 4.140 4.234 4.077 4.077 17,884 -0.09(-2.26%)
Sep 06, 2017 4.140 4.203 4.077 4.172 37,914 +0.03(+0.76%)
Sep 05, 2017 4.109 4.140 4.077 4.140 27,533 +0.03(+0.76%)
Sep 01, 2017 4.084 4.203 4.027 4.109 4,952 -0.06(-1.50%)
Aug 31, 2017 4.140 4.266 4.140 4.172 22,496 +0.06(+1.53%)
Aug 30, 2017 4.172 4.172 4.109 4.109 27,940 -0.05(-1.13%)
Aug 29, 2017 4.109 4.172 4.077 4.156 30,608 +0.05(+1.14%)
Aug 28, 2017 4.140 4.172 4.077 4.109 26,127 +0.00(+0.00%)
Aug 25, 2017 3.983 4.109 3.964 4.109 16,438 +0.16(+3.97%)
Aug 24, 2017 3.889 3.954 3.889 3.952 29,402 +0.06(+1.61%)
Aug 23, 2017 3.889 3.921 3.889 3.889 13,317 -0.03(-0.80%)
Aug 22, 2017 3.952 3.952 3.889 3.921 12,415 +0.00(+0.00%)
Aug 21, 2017 3.952 3.952 3.889 3.921 15,305 -0.03(-0.79%)
Aug 18, 2017 3.921 4.046 3.886 3.952 13,792 +0.06(+1.61%)
Aug 17, 2017 3.955 4.015 3.764 3.889 18,750 -0.09(-2.36%)
Aug 16, 2017 4.077 4.164 3.962 3.983 24,597 -0.06(-1.55%)
Aug 15, 2017 3.764 4.203 3.764 4.046 76,006 +0.31(+8.40%)
Aug 14, 2017 3.544 3.732 3.544 3.732 28,125 +0.22(+6.25%)
Aug 11, 2017 3.576 3.795 3.513 3.513 159,059 +0.00(+0.00%)
Aug 10, 2017 3.450 3.576 3.450 3.513 52,655 +0.06(+1.82%)
Aug 09, 2017 3.450 3.513 3.450 3.450 32,799 +0.00(+0.00%)
Aug 08, 2017 3.544 3.576 3.450 3.450 34,235 -0.06(-1.79%)
Aug 07, 2017 3.732 3.732 3.482 3.513 56,094 +0.03(+0.90%)
Aug 04, 2017 3.482 3.513 3.482 3.482 25,094 +0.00(+0.00%)
Aug 03, 2017 3.513 3.513 3.450 3.482 14,514 +0.00(+0.00%)
Aug 02, 2017 3.544 3.590 3.482 3.482 37,728 -0.09(-2.63%)
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.