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

Crown Crafts Inc (NQ: CRWS )

5.103 +0.022 (+0.44%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 9, 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, 2019 4.265 4.620 4.265 4.386 181,651 +0.13(+3.01%)
Oct 30, 2019 4.151 4.258 4.052 4.258 128,425 +0.14(+3.28%)
Oct 29, 2019 4.087 4.215 4.087 4.123 21,930 +0.07(+1.75%)
Oct 28, 2019 4.443 4.514 4.002 4.052 96,075 -0.43(-9.52%)
Oct 25, 2019 4.478 4.549 4.436 4.478 30,105 -0.04(-0.79%)
Oct 24, 2019 4.478 4.514 4.443 4.514 54,937 +0.04(+0.93%)
Oct 23, 2019 4.578 4.606 4.357 4.472 98,274 -0.15(-3.20%)
Oct 22, 2019 4.585 4.620 4.510 4.620 16,030 +0.04(+0.93%)
Oct 21, 2019 4.656 4.656 4.492 4.578 38,081 -0.06(-1.38%)
Oct 18, 2019 4.691 4.691 4.571 4.642 35,451 -0.05(-1.06%)
Oct 17, 2019 4.613 4.713 4.520 4.691 27,900 +0.08(+1.69%)
Oct 16, 2019 4.592 4.620 4.487 4.613 11,146 +0.01(+0.29%)
Oct 15, 2019 4.645 4.684 4.578 4.600 18,745 -0.08(-1.80%)
Oct 14, 2019 4.684 4.720 4.656 4.684 68,495 +0.03(+0.61%)
Oct 11, 2019 4.563 4.656 4.563 4.656 28,136 +0.14(+2.99%)
Oct 10, 2019 4.549 4.585 4.483 4.521 78,513 -0.03(-0.62%)
Oct 09, 2019 4.414 4.563 4.414 4.549 65,871 +0.13(+2.85%)
Oct 08, 2019 4.542 4.542 4.286 4.423 127,816 -0.09(-2.01%)
Oct 07, 2019 4.428 4.592 4.379 4.514 95,272 +0.15(+3.42%)
Oct 04, 2019 4.343 4.372 4.279 4.364 29,965 +0.06(+1.49%)
Oct 03, 2019 4.258 4.379 4.180 4.300 40,592 +0.08(+1.85%)
Oct 02, 2019 4.400 4.400 4.187 4.222 81,287 -0.08(-1.82%)
Oct 01, 2019 4.443 4.457 4.215 4.300 158,368 -0.14(-3.20%)
Sep 30, 2019 4.151 4.443 4.094 4.443 86,792 +0.26(+6.29%)
Sep 27, 2019 4.016 4.308 4.016 4.180 153,202 +0.11(+2.80%)
Sep 26, 2019 3.853 4.066 3.838 4.066 31,917 +0.21(+5.53%)
Sep 25, 2019 3.917 3.959 3.838 3.853 18,391 -0.06(-1.45%)
Sep 24, 2019 3.888 3.924 3.840 3.910 26,692 +0.04(+1.10%)
Sep 23, 2019 3.796 3.867 3.604 3.867 85,751 -0.01(-0.18%)
Sep 20, 2019 3.725 3.874 3.725 3.874 40,375 +0.12(+3.22%)
Sep 19, 2019 3.725 3.803 3.725 3.753 62,476 +0.00(+0.00%)
Sep 18, 2019 3.746 3.846 3.729 3.753 51,822 -0.06(-1.68%)
Sep 17, 2019 3.796 3.867 3.746 3.817 11,275 -0.01(-0.19%)
Sep 16, 2019 3.810 3.824 3.767 3.824 13,594 +0.09(+2.28%)
Sep 13, 2019 3.796 3.796 3.725 3.739 61,618 -0.09(-2.41%)
Sep 12, 2019 3.760 3.867 3.732 3.831 50,461 +0.11(+2.86%)
Sep 11, 2019 3.739 3.804 3.711 3.725 101,194 -0.01(-0.37%)
Sep 10, 2019 3.816 3.823 3.739 3.739 17,393 -0.09(-2.38%)
Sep 09, 2019 3.746 3.830 3.746 3.830 21,434 +0.11(+3.01%)
Sep 06, 2019 3.781 3.816 3.701 3.718 11,426 +0.01(+0.38%)
Sep 05, 2019 3.676 3.781 3.648 3.704 31,409 +0.03(+0.86%)
Sep 04, 2019 3.781 3.781 3.596 3.672 26,660 -0.12(-3.05%)
Sep 03, 2019 3.760 3.788 3.718 3.788 11,984 +0.04(+0.93%)
Aug 30, 2019 3.641 3.753 3.641 3.753 1,142 +0.13(+3.47%)
Aug 29, 2019 3.613 3.746 3.613 3.627 14,192 -0.05(-1.33%)
Aug 28, 2019 3.606 3.742 3.589 3.676 22,715 +0.06(+1.55%)
Aug 27, 2019 3.725 3.725 3.620 3.620 58,890 -0.11(-2.82%)
Aug 26, 2019 3.732 3.732 3.613 3.725 48,272 +0.01(+0.38%)
Aug 23, 2019 3.655 3.711 3.655 3.711 20,138 +0.04(+0.95%)
Aug 22, 2019 3.591 3.708 3.591 3.676 26,144 -0.04(-1.13%)
Aug 21, 2019 3.662 3.718 3.662 3.718 14,134 +0.04(+1.14%)
Aug 20, 2019 3.662 3.711 3.662 3.676 25,810 -0.01(-0.38%)
Aug 19, 2019 3.641 3.711 3.578 3.690 26,499 +0.01(+0.38%)
Aug 16, 2019 3.627 3.704 3.501 3.676 27,423 +0.00(+0.00%)
Aug 15, 2019 3.606 3.711 3.555 3.676 85,866 +0.06(+1.74%)
Aug 14, 2019 3.536 3.738 3.536 3.613 55,507 +0.17(+4.88%)
Aug 13, 2019 3.431 3.445 3.361 3.445 22,744 +0.01(+0.20%)
Aug 12, 2019 3.417 3.445 3.382 3.438 18,155 +0.03(+0.92%)
Aug 09, 2019 3.326 3.424 3.326 3.406 17,568 +0.08(+2.42%)
Aug 08, 2019 3.315 3.361 3.315 3.326 6,557 +0.00(+0.00%)
Aug 07, 2019 3.307 3.340 3.307 3.326 5,267 +0.01(+0.21%)
Aug 06, 2019 3.291 3.340 3.291 3.319 18,347 -0.01(-0.42%)
Aug 05, 2019 3.291 3.340 3.186 3.333 35,410 +0.03(+0.85%)
Aug 02, 2019 3.221 3.305 3.221 3.305 24,852 +0.08(+2.61%)
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.