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

Crown Crafts Inc (NQ: CRWS )

4.760 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2015 4.334 4.336 4.246 4.291 11,124 -0.06(-1.36%)
Jun 29, 2015 4.377 4.382 4.270 4.350 8,107 +0.03(+0.75%)
Jun 26, 2015 4.372 4.372 4.318 4.318 17,121 -0.05(-1.23%)
Jun 25, 2015 4.260 4.372 4.260 4.372 17,889 +0.06(+1.49%)
Jun 24, 2015 4.243 4.318 4.243 4.307 16,635 -0.01(-0.18%)
Jun 23, 2015 4.318 4.318 4.286 4.315 5,749 -0.02(-0.56%)
Jun 22, 2015 4.318 4.339 4.318 4.339 7,598 +0.17(+4.12%)
Jun 19, 2015 4.302 4.388 4.168 4.168 29,001 -0.22(-5.01%)
Jun 18, 2015 4.296 4.388 4.248 4.388 22,450 +0.09(+1.99%)
Jun 17, 2015 4.296 4.377 4.296 4.302 6,920 -0.01(-0.31%)
Jun 16, 2015 4.361 4.366 4.291 4.315 15,425 -0.05(-1.05%)
Jun 15, 2015 4.495 4.516 4.302 4.361 36,773 -0.13(-2.98%)
Jun 12, 2015 4.533 4.533 4.291 4.495 56,673 +0.03(+0.60%)
Jun 11, 2015 4.259 4.538 4.259 4.468 57,901 +0.16(+3.74%)
Jun 10, 2015 4.372 4.372 4.243 4.307 17,101 +0.04(+0.88%)
Jun 09, 2015 4.270 4.286 4.270 4.270 3,549 -0.01(-0.12%)
Jun 08, 2015 4.248 4.296 4.248 4.275 5,016 +0.00(+0.01%)
Jun 05, 2015 4.222 4.296 4.222 4.274 3,653 +0.03(+0.61%)
Jun 04, 2015 4.291 4.291 4.248 4.248 1,856 +0.03(+0.63%)
Jun 03, 2015 4.227 4.270 4.227 4.222 10,656 -0.01(-0.18%)
Jun 02, 2015 4.227 4.229 4.222 4.229 4,477 -0.03(-0.70%)
Jun 01, 2015 4.254 4.280 4.222 4.259 8,682 +0.00(+0.03%)
May 29, 2015 4.260 4.260 4.248 4.258 7,149 +0.01(+0.22%)
May 28, 2015 4.399 4.399 4.234 4.248 12,407 +0.00(+0.00%)
May 27, 2015 4.222 4.323 4.195 4.248 28,187 +0.00(+0.00%)
May 26, 2015 4.222 4.259 4.222 4.248 8,692 -0.02(-0.37%)
May 22, 2015 4.275 4.264 4.264 4.264 9,980 +0.02(+0.37%)
May 21, 2015 4.248 4.276 4.238 4.248 14,032 -0.00(-0.06%)
May 20, 2015 4.222 4.286 4.222 4.251 14,075 +0.02(+0.57%)
May 19, 2015 4.203 4.283 4.203 4.227 6,432 -0.12(-2.81%)
May 18, 2015 4.349 4.349 4.349 4.349 2,511 +0.08(+1.87%)
May 15, 2015 4.275 4.275 4.243 4.270 3,410 -0.01(-0.12%)
May 14, 2015 4.291 4.365 4.270 4.275 10,428 +0.09(+2.16%)
May 13, 2015 4.248 4.307 4.185 4.185 13,859 -0.12(-2.72%)
May 12, 2015 4.289 4.302 4.289 4.302 3,756 +0.02(+0.42%)
May 11, 2015 4.302 4.302 4.254 4.283 7,880 -0.02(-0.42%)
May 08, 2015 4.280 4.305 4.280 4.302 4,059 +0.04(+0.88%)
May 07, 2015 4.408 4.408 4.264 4.264 5,937 -0.01(-0.19%)
May 06, 2015 4.264 4.317 4.248 4.272 19,192 -0.01(-0.19%)
May 05, 2015 4.323 4.349 4.280 4.280 1,866 -0.05(-1.22%)
May 04, 2015 4.302 4.364 4.254 4.333 22,412 +0.06(+1.49%)
May 01, 2015 4.259 4.328 4.254 4.270 22,560 +0.01(+0.25%)
Apr 30, 2015 4.269 4.280 4.254 4.259 7,202 -0.01(-0.25%)
Apr 29, 2015 4.286 4.286 4.270 4.270 7,694 +0.01(+0.12%)
Apr 28, 2015 4.302 4.302 4.264 4.264 7,398 -0.02(-0.49%)
Apr 27, 2015 4.264 4.317 4.263 4.286 10,322 +0.00(+0.00%)
Apr 24, 2015 4.302 4.312 4.248 4.286 11,322 +0.01(+0.25%)
Apr 23, 2015 4.328 4.328 4.254 4.275 17,007 -0.04(-0.86%)
Apr 22, 2015 4.222 4.328 4.222 4.312 12,429 +0.05(+1.25%)
Apr 21, 2015 4.387 4.413 4.248 4.259 16,301 -0.13(-3.02%)
Apr 20, 2015 4.392 4.456 4.392 4.392 17,540 -0.02(-0.48%)
Apr 17, 2015 4.413 4.461 4.387 4.413 18,549 +0.00(+0.00%)
Apr 16, 2015 4.429 4.514 4.413 4.413 19,619 -0.03(-0.72%)
Apr 15, 2015 4.461 4.498 4.375 4.445 29,586 -0.06(-1.41%)
Apr 14, 2015 4.466 4.509 4.360 4.509 40,148 +0.01(+0.12%)
Apr 13, 2015 4.487 4.514 4.481 4.503 14,318 -0.01(-0.24%)
Apr 10, 2015 4.508 4.514 4.466 4.514 9,993 +0.00(+0.00%)
Apr 09, 2015 4.514 4.541 4.461 4.514 14,345 -0.06(-1.28%)
Apr 08, 2015 4.402 4.578 4.385 4.572 91,425 +0.20(+4.49%)
Apr 07, 2015 4.275 4.418 4.275 4.376 25,419 +0.10(+2.36%)
Apr 06, 2015 4.312 4.312 4.195 4.275 27,938 -0.04(-0.86%)
Apr 02, 2015 4.206 4.312 4.312 4.312 16,005 +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.