Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.780 +0.020 (+0.42%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.625 4.638 4.496 4.496 17,619 -0.11(-2.48%)
Sep 28, 2023 4.582 4.639 4.582 4.611 1,839 +0.00(+0.00%)
Sep 27, 2023 4.639 4.639 4.601 4.611 5,443 -0.04(-0.82%)
Sep 26, 2023 4.639 4.687 4.621 4.649 1,939 -0.02(-0.41%)
Sep 25, 2023 4.725 4.673 4.668 4.668 2,973 -0.04(-0.95%)
Sep 22, 2023 4.725 4.735 4.687 4.713 4,341 -0.02(-0.46%)
Sep 21, 2023 4.773 4.773 4.696 4.735 4,662 +0.03(+0.61%)
Sep 20, 2023 4.782 4.782 4.706 4.706 2,611 -0.07(-1.40%)
Sep 19, 2023 4.773 4.773 4.697 4.773 17,492 -0.02(-0.40%)
Sep 18, 2023 4.773 4.792 4.722 4.792 6,171 +0.01(+0.20%)
Sep 15, 2023 4.716 4.782 4.649 4.782 53,399 +0.03(+0.60%)
Sep 14, 2023 4.696 4.773 4.630 4.754 7,609 +0.11(+2.47%)
Sep 13, 2023 4.573 4.658 4.573 4.639 9,076 +0.04(+0.82%)
Sep 12, 2023 4.620 4.680 4.602 4.602 8,187 +0.00(+0.00%)
Sep 11, 2023 4.583 4.658 4.583 4.602 6,097 +0.01(+0.20%)
Sep 08, 2023 4.602 4.668 4.564 4.592 11,531 -0.05(-1.01%)
Sep 07, 2023 4.658 4.658 4.620 4.639 4,830 +0.00(+0.00%)
Sep 06, 2023 4.686 4.695 4.611 4.639 6,733 -0.05(-1.00%)
Sep 05, 2023 4.714 4.714 4.667 4.686 3,906 +0.02(+0.40%)
Sep 01, 2023 4.695 4.733 4.658 4.667 6,556 +0.01(+0.20%)
Aug 31, 2023 4.705 4.705 4.658 4.658 3,443 -0.05(-1.10%)
Aug 30, 2023 4.714 4.724 4.700 4.710 13,566 +0.01(+0.30%)
Aug 29, 2023 4.620 4.705 4.620 4.695 1,122 +0.03(+0.60%)
Aug 28, 2023 4.677 4.705 4.527 4.667 30,824 -0.02(-0.40%)
Aug 25, 2023 4.649 4.686 4.602 4.686 19,300 +0.00(+0.00%)
Aug 24, 2023 4.649 4.695 4.649 4.686 2,690 +0.05(+1.01%)
Aug 23, 2023 4.658 4.695 4.630 4.639 4,760 -0.04(-0.80%)
Aug 22, 2023 4.695 4.695 4.630 4.677 7,685 +0.02(+0.43%)
Aug 21, 2023 4.630 4.695 4.630 4.657 8,319 +0.04(+0.79%)
Aug 18, 2023 4.742 4.742 4.578 4.620 8,696 -0.08(-1.60%)
Aug 17, 2023 4.583 4.742 4.526 4.695 70,847 +0.17(+3.73%)
Aug 16, 2023 4.555 4.592 4.526 4.526 16,680 -0.03(-0.55%)
Aug 15, 2023 4.526 4.639 4.526 4.552 8,523 +0.07(+1.61%)
Aug 14, 2023 4.536 4.536 4.432 4.479 25,825 -0.01(-0.21%)
Aug 11, 2023 4.508 4.592 4.470 4.489 24,377 -0.04(-0.83%)
Aug 10, 2023 4.647 4.647 4.517 4.526 29,763 -0.07(-1.43%)
Aug 09, 2023 4.620 4.630 4.574 4.592 10,774 -0.03(-0.61%)
Aug 08, 2023 4.682 4.682 4.620 4.620 22,596 -0.04(-0.81%)
Aug 07, 2023 4.630 4.682 4.630 4.658 4,268 -0.02(-0.40%)
Aug 04, 2023 4.639 4.677 4.639 4.677 6,768 +0.06(+1.22%)
Aug 03, 2023 4.686 4.710 4.573 4.620 23,652 -0.07(-1.40%)
Aug 02, 2023 4.742 4.742 4.677 4.686 11,252 -0.04(-0.89%)
Aug 01, 2023 4.714 4.742 4.714 4.728 6,386 +0.01(+0.30%)
Jul 31, 2023 4.733 4.742 4.695 4.714 16,300 -0.01(-0.20%)
Jul 28, 2023 4.705 4.771 4.705 4.724 9,114 +0.00(+0.00%)
Jul 27, 2023 4.705 4.742 4.705 4.724 8,447 -0.02(-0.40%)
Jul 26, 2023 4.686 4.742 4.686 4.742 6,446 +0.06(+1.20%)
Jul 25, 2023 4.677 4.714 4.677 4.686 2,527 -0.00(-0.10%)
Jul 24, 2023 4.695 4.714 4.677 4.691 20,259 -0.03(-0.70%)
Jul 21, 2023 4.742 4.742 4.724 4.724 8,264 +0.01(+0.20%)
Jul 20, 2023 4.695 4.714 4.677 4.714 21,947 -0.02(-0.40%)
Jul 19, 2023 4.696 4.742 4.696 4.733 4,149 -0.01(-0.20%)
Jul 18, 2023 4.742 4.757 4.724 4.742 8,839 +0.01(+0.20%)
Jul 17, 2023 4.677 4.780 4.677 4.733 11,037 +0.05(+1.00%)
Jul 14, 2023 4.761 4.780 4.686 4.686 5,457 -0.07(-1.38%)
Jul 13, 2023 4.780 4.829 4.742 4.752 14,447 +0.03(+0.60%)
Jul 12, 2023 4.752 4.761 4.714 4.724 13,901 +0.03(+0.60%)
Jul 11, 2023 4.658 4.724 4.658 4.695 3,647 +0.05(+1.01%)
Jul 10, 2023 4.630 4.771 4.620 4.649 62,731 +0.01(+0.30%)
Jul 07, 2023 4.667 4.705 4.620 4.634 14,823 -0.00(-0.10%)
Jul 06, 2023 4.667 4.677 4.632 4.639 8,433 -0.02(-0.40%)
Jul 05, 2023 4.695 4.714 4.658 4.658 16,368 -0.04(-0.80%)
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.