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

Crown Crafts Inc (NQ: CRWS )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2007 1.332 1.428 1.300 1.428 93,477 +0.08(+5.62%)
Dec 28, 2007 1.340 1.376 1.300 1.352 24,743 +0.01(+0.90%)
Dec 27, 2007 1.384 1.384 1.284 1.340 28,368 -0.04(-2.90%)
Dec 26, 2007 1.344 1.380 1.312 1.380 25,368 -0.00(-0.29%)
Dec 24, 2007 1.324 1.384 1.324 1.384 4,836 +0.04(+3.29%)
Dec 21, 2007 1.380 1.388 1.340 1.340 8,272 +0.01(+0.60%)
Dec 20, 2007 1.332 1.344 1.324 1.332 51,512 -0.01(-0.60%)
Dec 19, 2007 1.384 1.384 1.340 1.340 30,500 -0.04(-2.90%)
Dec 18, 2007 1.400 1.400 1.380 1.380 248,671 -0.01(-0.58%)
Dec 17, 2007 1.428 1.428 1.388 1.388 2,999 +0.01(+0.58%)
Dec 14, 2007 1.340 1.380 1.340 1.380 19,737 -0.02(-1.43%)
Dec 13, 2007 1.404 1.404 1.400 1.400 14,996 -0.00(-0.28%)
Dec 12, 2007 1.408 1.416 1.404 1.404 10,247 -0.04(-3.04%)
Dec 11, 2007 1.416 1.448 1.404 1.448 3,299 -0.01(-0.82%)
Dec 10, 2007 1.452 1.500 1.424 1.460 116,996 -0.04(-2.67%)
Dec 07, 2007 1.484 1.504 1.480 1.500 41,952 -0.01(-0.53%)
Dec 06, 2007 1.520 1.520 1.480 1.508 41,299 +0.00(+0.00%)
Dec 05, 2007 1.504 1.520 1.500 1.508 17,995 +0.00(+0.27%)
Dec 04, 2007 1.508 1.520 1.504 1.504 4,049 -0.03(-2.08%)
Dec 03, 2007 1.524 1.540 1.500 1.536 51,967 +0.00(+0.00%)
Nov 30, 2007 1.524 1.540 1.524 1.536 2,876 +0.02(+1.05%)
Nov 29, 2007 1.504 1.520 1.504 1.520 8,247 +0.02(+1.06%)
Nov 28, 2007 1.524 1.528 1.504 1.504 43,164 -0.02(-1.57%)
Nov 27, 2007 1.556 1.556 1.524 1.528 10,037 -0.02(-1.55%)
Nov 26, 2007 1.544 1.556 1.544 1.552 18,238 -0.01(-0.77%)
Nov 23, 2007 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Nov 21, 2007 1.564 1.564 1.564 1.564 2,734 -0.00(-0.25%)
Nov 20, 2007 1.540 1.588 1.540 1.568 44,959 -0.02(-1.01%)
Nov 19, 2007 1.600 1.600 1.584 1.584 18,995 -0.03(-1.74%)
Nov 16, 2007 1.596 1.612 1.596 1.612 13,634 +0.04(+2.28%)
Nov 15, 2007 1.600 1.620 1.576 1.576 62,867 -0.04(-2.72%)
Nov 14, 2007 1.520 1.624 1.520 1.620 114,724 -0.02(-0.98%)
Nov 13, 2007 1.600 1.636 1.600 1.636 38,383 +0.01(+0.49%)
Nov 12, 2007 1.620 1.632 1.620 1.628 19,495 +0.01(+0.49%)
Nov 09, 2007 1.616 1.621 1.600 1.620 19,662 +0.00(+0.00%)
Nov 08, 2007 1.617 1.636 1.616 1.620 21,244 +0.00(+0.00%)
Nov 07, 2007 1.540 1.660 1.540 1.620 196,982 +0.00(+0.00%)
Nov 06, 2007 1.624 1.648 1.620 1.620 70,962 +0.02(+1.25%)
Nov 05, 2007 1.596 1.648 1.592 1.600 42,822 -0.04(-2.44%)
Nov 02, 2007 1.608 1.672 1.608 1.640 7,123 +0.02(+1.23%)
Nov 01, 2007 1.616 1.621 1.616 1.620 9,560 +0.03(+1.76%)
Oct 31, 2007 1.588 1.592 1.588 1.592 9,035 -0.01(-0.75%)
Oct 30, 2007 1.600 1.640 1.600 1.604 40,255 +0.02(+1.01%)
Oct 29, 2007 1.584 1.592 1.568 1.588 31,389 +0.00(+0.25%)
Oct 26, 2007 1.588 1.588 1.584 1.584 1,937 -0.02(-1.49%)
Oct 25, 2007 1.592 1.608 1.592 1.608 41,025 +0.01(+0.50%)
Oct 24, 2007 1.600 1.600 1.600 1.600 18,338 +0.00(+0.00%)
Oct 23, 2007 1.604 1.604 1.600 1.600 9,247 +0.00(+0.00%)
Oct 22, 2007 1.584 1.696 1.584 1.600 131,967 -0.02(-0.99%)
Oct 19, 2007 1.620 1.620 1.614 1.616 6,808 -0.02(-0.98%)
Oct 18, 2007 1.604 1.708 1.600 1.632 15,401 -0.01(-0.49%)
Oct 17, 2007 1.596 1.652 1.592 1.640 82,105 +0.04(+2.37%)
Oct 16, 2007 1.604 1.604 1.600 1.602 32,374 -0.03(-1.60%)
Oct 15, 2007 1.588 1.628 1.588 1.628 9,497 +0.03(+1.75%)
Oct 12, 2007 1.584 1.632 1.584 1.600 121,282 -0.04(-2.20%)
Oct 11, 2007 1.636 1.640 1.600 1.636 20,247 +0.04(+2.25%)
Oct 10, 2007 1.608 1.632 1.600 1.600 10,559 -0.01(-0.50%)
Oct 09, 2007 1.616 1.624 1.600 1.608 4,096 +0.01(+0.50%)
Oct 08, 2007 1.588 1.604 1.588 1.600 21,244 +0.01(+0.76%)
Oct 05, 2007 1.560 1.596 1.560 1.588 12,167 +0.00(+0.00%)
Oct 04, 2007 1.588 1.596 1.588 1.588 14,471 -0.02(-1.49%)
Oct 03, 2007 1.604 1.612 1.600 1.612 31,104 -0.01(-0.49%)
Oct 02, 2007 1.620 1.620 1.604 1.620 15,863 -0.02(-1.46%)
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.