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

Crown Crafts Inc (NQ: CRWS )

5.070 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 (%)
Nov 30, 2006 1.520 1.520 1.488 1.512 8,247 -0.01(-0.53%)
Nov 29, 2006 1.540 1.540 1.504 1.520 17,210 -0.02(-1.30%)
Nov 28, 2006 1.440 1.560 1.440 1.540 346,498 +0.10(+6.94%)
Nov 27, 2006 1.456 1.460 1.440 1.440 76,631 -0.02(-1.10%)
Nov 24, 2006 1.424 1.456 1.424 1.456 33,306 +0.03(+1.96%)
Nov 22, 2006 1.460 1.488 1.428 1.428 181,205 -0.01(-0.83%)
Nov 21, 2006 1.480 1.480 1.440 1.440 163,685 -0.04(-2.70%)
Nov 20, 2006 1.476 1.520 1.460 1.480 310,039 +0.00(+0.00%)
Nov 17, 2006 1.520 1.520 1.460 1.480 64,196 +0.00(+0.00%)
Nov 16, 2006 1.520 1.552 1.480 1.480 39,792 -0.04(-2.63%)
Nov 15, 2006 1.660 1.660 1.480 1.520 764,638 +0.03(+2.15%)
Nov 14, 2006 1.474 1.496 1.468 1.488 40,440 +0.01(+0.54%)
Nov 13, 2006 1.480 1.500 1.480 1.480 56,438 +0.00(+0.00%)
Nov 10, 2006 1.464 1.500 1.440 1.480 70,552 +0.02(+1.37%)
Nov 09, 2006 1.364 1.500 1.364 1.460 284,975 +0.10(+7.35%)
Nov 08, 2006 1.312 1.368 1.312 1.360 51,225 +0.04(+3.03%)
Nov 07, 2006 1.300 1.320 1.300 1.320 112,832 +0.02(+1.54%)
Nov 06, 2006 1.320 1.320 1.284 1.300 48,053 -0.02(-1.22%)
Nov 03, 2006 1.280 1.316 1.280 1.316 32,277 +0.02(+1.54%)
Nov 02, 2006 1.288 1.300 1.280 1.296 40,732 -0.00(-0.31%)
Nov 01, 2006 1.340 1.356 1.296 1.300 100,702 -0.06(-4.41%)
Oct 31, 2006 1.300 1.360 1.300 1.360 47,825 +0.04(+3.03%)
Oct 30, 2006 1.300 1.320 1.300 1.320 72,252 -0.04(-2.65%)
Oct 27, 2006 1.328 1.360 1.304 1.356 59,752 -0.00(-0.29%)
Oct 26, 2006 1.360 1.360 1.304 1.360 5,623 +0.06(+4.29%)
Oct 25, 2006 1.296 1.360 1.292 1.304 97,951 -0.00(-0.31%)
Oct 24, 2006 1.308 1.340 1.308 1.308 30,964 +0.01(+0.62%)
Oct 23, 2006 1.268 1.320 1.268 1.300 55,289 +0.02(+1.56%)
Oct 20, 2006 1.320 1.360 1.280 1.280 39,245 +0.00(+0.00%)
Oct 19, 2006 1.360 1.360 1.280 1.280 8,747 -0.08(-5.88%)
Oct 18, 2006 1.340 1.360 1.340 1.360 4,248 +0.02(+1.49%)
Oct 17, 2006 1.360 1.360 1.320 1.340 104,861 -0.02(-1.47%)
Oct 16, 2006 1.360 1.360 1.320 1.360 28,967 +0.04(+3.03%)
Oct 13, 2006 1.280 1.360 1.280 1.320 49,827 +0.04(+2.80%)
Oct 12, 2006 1.280 1.288 1.280 1.284 51,427 -0.01(-0.62%)
Oct 11, 2006 1.360 1.360 1.292 1.292 59,557 -0.05(-3.58%)
Oct 10, 2006 1.352 1.380 1.316 1.340 301,686 -0.04(-2.62%)
Oct 09, 2006 1.248 1.380 1.240 1.376 424,776 +0.13(+10.26%)
Oct 06, 2006 1.300 1.304 1.240 1.248 54,404 -0.05(-4.00%)
Oct 05, 2006 1.280 1.308 1.248 1.300 223,018 +0.04(+3.17%)
Oct 04, 2006 1.228 1.260 1.228 1.260 185,197 +0.03(+2.61%)
Oct 03, 2006 1.232 1.240 1.224 1.228 28,473 -0.00(-0.32%)
Oct 02, 2006 1.240 1.240 1.220 1.232 45,976 +0.00(+0.00%)
Sep 29, 2006 1.232 1.232 1.220 1.232 17,455 +0.00(+0.00%)
Sep 28, 2006 1.228 1.240 1.220 1.232 48,833 -0.01(-0.65%)
Sep 27, 2006 1.240 1.240 1.224 1.240 53,404 +0.00(+0.00%)
Sep 26, 2006 1.204 1.280 1.180 1.240 116,996 +0.02(+1.64%)
Sep 25, 2006 1.192 1.240 1.160 1.220 85,254 -0.08(-6.15%)
Sep 22, 2006 1.276 1.300 1.240 1.300 229,226 +0.02(+1.56%)
Sep 21, 2006 1.280 1.280 1.260 1.280 148,443 +0.01(+0.95%)
Sep 20, 2006 1.200 1.268 1.200 1.268 33,139 +0.02(+1.60%)
Sep 19, 2006 1.140 1.260 1.140 1.248 69,025 +0.01(+0.65%)
Sep 18, 2006 1.260 1.260 1.204 1.240 31,317 -0.01(-0.64%)
Sep 15, 2006 1.280 1.280 1.232 1.248 62,809 +0.01(+0.65%)
Sep 14, 2006 1.220 1.280 1.212 1.240 62,119 +0.04(+3.68%)
Sep 13, 2006 1.108 1.200 1.108 1.196 92,137 +0.08(+6.79%)
Sep 12, 2006 1.140 1.140 1.100 1.120 44,964 -0.04(-3.45%)
Sep 11, 2006 1.188 1.188 1.100 1.160 65,941 -0.06(-4.92%)
Sep 08, 2006 1.156 1.220 1.156 1.220 34,241 +0.00(+0.00%)
Sep 07, 2006 1.200 1.220 1.140 1.220 88,728 -0.02(-1.61%)
Sep 06, 2006 1.200 1.300 1.200 1.240 52,929 +0.00(+0.00%)
Sep 05, 2006 1.220 1.280 1.204 1.240 43,134 +0.00(+0.00%)
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.