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

Crown Crafts Inc (NQ: CRWS )

5.079 +0.029 (+0.58%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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, 2016 4.696 4.754 4.551 4.580 69,324 -0.06(-1.25%)
Nov 29, 2016 4.551 4.725 4.551 4.638 111,094 +0.09(+1.91%)
Nov 28, 2016 4.783 4.801 4.493 4.551 98,991 -0.20(-4.27%)
Nov 25, 2016 4.638 4.809 4.638 4.754 70,339 +0.12(+2.50%)
Nov 23, 2016 4.638 4.638 4.638 0 +0.20(+4.58%)
Nov 22, 2016 4.609 4.635 4.348 4.435 216,352 -0.20(-4.37%)
Nov 21, 2016 4.928 4.968 4.435 4.638 123,845 -0.38(-7.51%)
Nov 18, 2016 5.073 5.102 4.957 5.015 60,329 -0.06(-1.14%)
Nov 17, 2016 5.421 5.421 4.812 5.073 280,466 -0.39(-7.17%)
Nov 16, 2016 5.595 5.595 5.363 5.465 44,317 -0.22(-3.84%)
Nov 15, 2016 5.768 5.768 5.639 5.683 12,257 -0.03(-0.49%)
Nov 14, 2016 5.768 5.768 5.630 5.711 5,250 +0.00(+0.00%)
Nov 11, 2016 5.595 5.768 5.566 5.711 6,594 +0.12(+2.07%)
Nov 10, 2016 5.595 5.450 5.595 44,741 +0.14(+2.66%)
Nov 09, 2016 5.450 5.566 5.334 5.450 30,256 -0.09(-1.57%)
Nov 08, 2016 5.566 5.595 5.537 5.537 5,947 -0.03(-0.52%)
Nov 07, 2016 5.508 5.595 5.508 5.566 8,377 +0.03(+0.52%)
Nov 04, 2016 5.589 5.595 5.513 5.537 16,783 -0.03(-0.52%)
Nov 03, 2016 5.595 5.595 5.511 5.566 10,014 +0.00(+0.05%)
Nov 02, 2016 5.595 5.595 5.508 5.563 17,616 -0.03(-0.57%)
Nov 01, 2016 5.566 5.624 5.508 5.595 12,146 +0.00(+0.00%)
Oct 31, 2016 5.653 5.653 5.566 5.595 4,798 +0.02(+0.31%)
Oct 28, 2016 5.595 5.635 5.397 5.577 30,730 -0.07(-1.19%)
Oct 27, 2016 5.711 5.716 5.635 5.644 6,966 -0.04(-0.66%)
Oct 26, 2016 5.693 5.716 5.682 5.682 24,658 -0.06(-1.11%)
Oct 25, 2016 5.884 5.913 5.716 5.745 48,910 -0.15(-2.51%)
Oct 24, 2016 5.937 5.937 5.879 5.893 9,119 -0.04(-0.73%)
Oct 21, 2016 5.878 5.937 5.878 5.937 4,498 +0.01(+0.20%)
Oct 20, 2016 5.913 5.931 5.913 5.925 7,348 -0.01(-0.10%)
Oct 19, 2016 5.931 5.931 5.893 5.931 1,404 +0.01(+0.10%)
Oct 18, 2016 5.919 5.931 5.867 5.925 16,467 +0.05(+0.79%)
Oct 17, 2016 5.832 5.908 5.830 5.879 12,129 -0.03(-0.59%)
Oct 14, 2016 5.879 5.913 5.879 5.913 7,287 +0.03(+0.49%)
Oct 13, 2016 5.864 5.896 5.864 5.884 4,821 -0.02(-0.29%)
Oct 12, 2016 5.913 5.913 5.886 5.902 2,399 +0.01(+0.20%)
Oct 11, 2016 5.792 5.890 5.757 5.890 10,978 +0.08(+1.40%)
Oct 10, 2016 5.913 5.913 5.809 5.809 16,139 -0.09(-1.57%)
Oct 07, 2016 5.925 5.925 5.855 5.902 12,953 -0.01(-0.20%)
Oct 06, 2016 5.821 5.913 5.809 5.913 16,082 +0.11(+1.90%)
Oct 05, 2016 5.919 5.919 5.797 5.803 7,986 -0.08(-1.43%)
Oct 04, 2016 5.826 5.913 5.797 5.887 19,110 +0.06(+1.11%)
Oct 03, 2016 5.861 5.913 5.711 5.823 16,755 -0.09(-1.54%)
Sep 30, 2016 5.902 5.913 5.884 5.913 3,101 +0.04(+0.72%)
Sep 29, 2016 5.757 5.902 5.757 5.871 16,603 +0.21(+3.77%)
Sep 28, 2016 5.647 5.745 5.647 5.658 5,252 +0.03(+0.51%)
Sep 27, 2016 5.649 5.670 5.629 5.629 3,596 -0.04(-0.72%)
Sep 26, 2016 5.537 5.670 5.537 5.670 7,109 +0.03(+0.51%)
Sep 23, 2016 5.629 5.687 5.508 5.641 7,582 +0.01(+0.10%)
Sep 22, 2016 5.612 5.739 5.612 5.635 9,143 +0.00(+0.00%)
Sep 21, 2016 5.641 5.641 5.543 5.635 5,688 +0.03(+0.52%)
Sep 20, 2016 5.641 5.641 5.593 5.606 10,411 +0.01(+0.10%)
Sep 19, 2016 5.600 5.600 5.600 5.600 919 -0.04(-0.72%)
Sep 16, 2016 5.625 5.679 5.589 5.641 14,928 +0.00(+0.00%)
Sep 15, 2016 5.797 5.797 5.568 5.641 45,819 -0.13(-2.31%)
Sep 14, 2016 5.728 5.774 5.728 5.774 1,974 -0.01(-0.10%)
Sep 13, 2016 5.826 5.826 5.771 5.780 8,427 +0.01(+0.20%)
Sep 12, 2016 5.809 5.843 5.751 5.769 24,230 -0.06(-1.08%)
Sep 09, 2016 5.826 5.838 5.786 5.832 15,476 +0.05(+0.80%)
Sep 08, 2016 5.751 5.803 5.740 5.786 17,429 +0.03(+0.50%)
Sep 07, 2016 5.832 5.849 5.751 5.757 18,155 +0.00(+0.00%)
Sep 06, 2016 5.809 5.832 5.728 5.757 7,182 -0.01(-0.10%)
Sep 02, 2016 5.792 5.763 5.763 5.763 3,477 +0.01(+0.10%)
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.