Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.770 +0.010 (+0.21%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.334 4.336 4.246 4.292 11,123 -0.06(-1.36%)
Jun 29, 2015 4.377 4.383 4.270 4.351 8,107 +0.03(+0.75%)
Jun 26, 2015 4.372 4.372 4.318 4.318 17,120 -0.05(-1.23%)
Jun 25, 2015 4.260 4.372 4.260 4.372 17,888 +0.06(+1.49%)
Jun 24, 2015 4.243 4.318 4.243 4.308 16,633 -0.01(-0.18%)
Jun 23, 2015 4.318 4.318 4.286 4.316 5,749 -0.02(-0.56%)
Jun 22, 2015 4.318 4.340 4.318 4.340 7,598 +0.17(+4.12%)
Jun 19, 2015 4.302 4.388 4.168 4.168 28,998 -0.22(-5.01%)
Jun 18, 2015 4.297 4.388 4.249 4.388 22,448 +0.09(+2.00%)
Jun 17, 2015 4.297 4.377 4.297 4.302 6,919 -0.01(-0.31%)
Jun 16, 2015 4.361 4.367 4.292 4.316 15,423 -0.05(-1.05%)
Jun 15, 2015 4.495 4.517 4.302 4.361 36,770 -0.13(-2.98%)
Jun 12, 2015 4.533 4.533 4.292 4.495 56,668 +0.03(+0.60%)
Jun 11, 2015 4.259 4.538 4.259 4.469 57,896 +0.16(+3.74%)
Jun 10, 2015 4.372 4.372 4.243 4.308 17,099 +0.04(+0.88%)
Jun 09, 2015 4.270 4.286 4.270 4.270 3,549 -0.01(-0.12%)
Jun 08, 2015 4.249 4.297 4.249 4.275 5,015 +0.00(+0.01%)
Jun 05, 2015 4.222 4.297 4.222 4.275 3,652 +0.03(+0.61%)
Jun 04, 2015 4.291 4.291 4.249 4.249 1,856 +0.03(+0.63%)
Jun 03, 2015 4.228 4.270 4.228 4.222 10,655 -0.01(-0.18%)
Jun 02, 2015 4.228 4.230 4.222 4.230 4,477 -0.03(-0.70%)
Jun 01, 2015 4.254 4.281 4.222 4.259 8,681 +0.00(+0.03%)
May 29, 2015 4.260 4.260 4.249 4.258 7,149 +0.01(+0.22%)
May 28, 2015 4.399 4.399 4.234 4.249 12,406 +0.00(+0.00%)
May 27, 2015 4.222 4.323 4.196 4.249 28,184 +0.00(+0.00%)
May 26, 2015 4.222 4.259 4.222 4.249 8,691 -0.02(-0.37%)
May 22, 2015 4.275 4.265 4.265 4.265 9,979 +0.02(+0.37%)
May 21, 2015 4.249 4.277 4.238 4.249 14,031 -0.00(-0.06%)
May 20, 2015 4.222 4.286 4.222 4.251 14,074 +0.02(+0.57%)
May 19, 2015 4.203 4.283 4.203 4.228 6,431 -0.12(-2.81%)
May 18, 2015 4.350 4.350 4.350 4.350 2,511 +0.08(+1.87%)
May 15, 2015 4.275 4.275 4.244 4.270 3,409 -0.01(-0.12%)
May 14, 2015 4.291 4.366 4.270 4.275 10,427 +0.09(+2.16%)
May 13, 2015 4.249 4.307 4.185 4.185 13,857 -0.12(-2.72%)
May 12, 2015 4.290 4.302 4.290 4.302 3,756 +0.02(+0.42%)
May 11, 2015 4.302 4.302 4.254 4.284 7,879 -0.02(-0.42%)
May 08, 2015 4.281 4.305 4.281 4.302 4,059 +0.04(+0.88%)
May 07, 2015 4.408 4.408 4.264 4.264 5,936 -0.01(-0.19%)
May 06, 2015 4.265 4.318 4.249 4.273 19,190 -0.01(-0.19%)
May 05, 2015 4.323 4.350 4.281 4.281 1,865 -0.05(-1.22%)
May 04, 2015 4.302 4.364 4.254 4.334 22,410 +0.06(+1.49%)
May 01, 2015 4.259 4.328 4.254 4.270 22,558 +0.01(+0.25%)
Apr 30, 2015 4.270 4.281 4.254 4.259 7,202 -0.01(-0.25%)
Apr 29, 2015 4.286 4.286 4.270 4.270 7,693 +0.01(+0.12%)
Apr 28, 2015 4.302 4.302 4.265 4.265 7,397 -0.02(-0.49%)
Apr 27, 2015 4.265 4.318 4.264 4.286 10,321 +0.00(+0.00%)
Apr 24, 2015 4.302 4.313 4.249 4.286 11,321 +0.01(+0.25%)
Apr 23, 2015 4.328 4.328 4.254 4.275 17,006 -0.04(-0.86%)
Apr 22, 2015 4.222 4.328 4.222 4.313 12,428 +0.05(+1.25%)
Apr 21, 2015 4.387 4.413 4.249 4.259 16,300 -0.13(-3.02%)
Apr 20, 2015 4.392 4.456 4.392 4.392 17,539 -0.02(-0.48%)
Apr 17, 2015 4.413 4.461 4.387 4.413 18,548 +0.00(+0.00%)
Apr 16, 2015 4.429 4.514 4.413 4.413 19,617 -0.03(-0.72%)
Apr 15, 2015 4.461 4.499 4.375 4.445 29,583 -0.06(-1.41%)
Apr 14, 2015 4.467 4.509 4.360 4.509 40,144 +0.01(+0.12%)
Apr 13, 2015 4.488 4.514 4.481 4.504 14,317 -0.01(-0.24%)
Apr 10, 2015 4.509 4.514 4.467 4.514 9,992 +0.00(+0.00%)
Apr 09, 2015 4.514 4.541 4.461 4.514 14,343 -0.06(-1.28%)
Apr 08, 2015 4.403 4.578 4.386 4.573 91,417 +0.20(+4.49%)
Apr 07, 2015 4.275 4.419 4.275 4.376 25,416 +0.10(+2.36%)
Apr 06, 2015 4.313 4.313 4.196 4.275 27,936 -0.04(-0.86%)
Apr 02, 2015 4.206 4.313 4.313 4.313 16,004 +0.07(+1.63%)
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.