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

Crown Crafts Inc (NQ: CRWS )

4.840 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 4.011 4.117 3.991 4.042 35,217 -0.03(-0.62%)
Jan 30, 2014 4.042 4.117 3.991 4.067 13,447 +0.03(+0.75%)
Jan 29, 2014 4.082 4.087 3.961 4.037 38,326 -0.04(-0.99%)
Jan 28, 2014 4.092 4.092 3.961 4.077 34,815 +0.05(+1.25%)
Jan 27, 2014 3.930 4.395 3.915 4.026 118,959 +0.11(+2.84%)
Jan 24, 2014 3.885 3.981 3.845 3.915 24,851 +0.05(+1.17%)
Jan 23, 2014 3.964 3.964 3.853 3.870 12,792 -0.09(-2.30%)
Jan 22, 2014 3.840 3.991 3.840 3.961 12,072 +0.11(+2.75%)
Jan 21, 2014 3.915 3.991 3.794 3.855 34,807 -0.07(-1.68%)
Jan 17, 2014 3.986 3.920 3.920 3.920 30,680 -0.09(-2.27%)
Jan 16, 2014 4.016 4.016 3.979 4.011 9,279 -0.01(-0.13%)
Jan 15, 2014 3.956 4.016 3.951 4.016 29,538 +0.06(+1.53%)
Jan 14, 2014 3.981 4.026 3.925 3.956 16,717 +0.02(+0.38%)
Jan 13, 2014 4.021 4.037 3.941 3.941 15,686 -0.05(-1.14%)
Jan 10, 2014 4.021 4.042 3.961 3.986 23,909 -0.02(-0.38%)
Jan 09, 2014 3.986 4.042 3.986 4.001 48,051 +0.04(+1.02%)
Jan 08, 2014 3.976 4.037 3.956 3.961 40,741 +0.01(+0.13%)
Jan 07, 2014 4.001 4.021 3.910 3.956 14,263 -0.04(-1.01%)
Jan 06, 2014 4.037 4.042 3.966 3.996 35,852 -0.03(-0.75%)
Jan 03, 2014 4.001 4.032 3.991 4.026 18,630 +0.03(+0.76%)
Jan 02, 2014 3.996 3.996 3.941 3.996 16,452 +0.07(+1.80%)
Dec 31, 2013 3.986 3.925 3.925 3.925 25,534 -0.02(-0.38%)
Dec 30, 2013 3.865 3.976 3.865 3.941 32,204 +0.06(+1.56%)
Dec 27, 2013 3.865 3.915 3.840 3.880 20,255 +0.04(+1.05%)
Dec 26, 2013 3.794 3.900 3.794 3.840 27,729 +0.03(+0.80%)
Dec 24, 2013 3.824 3.829 3.809 3.809 5,027 -0.04(-1.05%)
Dec 23, 2013 3.789 3.850 3.789 3.850 54,229 +0.07(+1.74%)
Dec 20, 2013 3.784 3.814 3.784 3.784 22,919 +0.03(+0.67%)
Dec 19, 2013 3.799 3.824 3.486 3.759 82,057 -0.08(-1.98%)
Dec 18, 2013 3.850 3.880 3.794 3.835 45,999 -0.01(-0.33%)
Dec 17, 2013 3.895 3.915 3.814 3.847 57,453 -0.03(-0.72%)
Dec 16, 2013 3.910 3.976 3.860 3.875 27,335 -0.03(-0.89%)
Dec 13, 2013 3.865 3.910 3.824 3.910 118,599 +0.04(+1.16%)
Dec 12, 2013 3.900 3.961 3.850 3.865 70,721 -0.06(-1.42%)
Dec 11, 2013 3.951 4.021 3.900 3.920 71,636 -0.03(-0.77%)
Dec 10, 2013 3.976 4.001 3.951 3.951 312,759 -0.03(-0.63%)
Dec 09, 2013 4.006 4.006 3.976 3.976 40,574 -0.03(-0.62%)
Dec 06, 2013 4.006 4.006 3.983 4.001 0 +0.01(+0.13%)
Dec 05, 2013 4.006 4.006 3.971 3.996 0 +0.00(+0.13%)
Dec 04, 2013 4.001 4.006 3.986 3.991 0 -0.01(-0.25%)
Dec 03, 2013 4.001 4.006 3.996 4.001 0 +0.00(+0.00%)
Dec 02, 2013 4.006 4.006 4.001 4.001 0 +0.00(+0.00%)
Nov 29, 2013 4.006 4.006 3.996 4.001 0 +0.01(+0.13%)
Nov 27, 2013 4.006 4.006 3.996 3.996 0 -0.01(-0.25%)
Nov 26, 2013 3.981 4.016 3.936 4.006 0 +0.00(+0.12%)
Nov 25, 2013 3.981 4.006 3.906 4.001 0 +0.03(+0.63%)
Nov 22, 2013 3.981 4.006 3.976 3.976 0 -0.02(-0.38%)
Nov 21, 2013 3.991 4.006 3.976 3.991 0 +0.01(+0.25%)
Nov 20, 2013 3.992 4.001 3.976 3.981 0 +0.00(+0.13%)
Nov 19, 2013 4.011 4.036 3.976 3.976 0 -0.05(-1.24%)
Nov 18, 2013 3.996 4.101 3.996 4.026 0 +0.02(+0.37%)
Nov 15, 2013 4.031 4.041 3.973 4.011 0 +0.05(+1.26%)
Nov 14, 2013 3.961 4.021 3.938 3.961 0 +0.02(+0.38%)
Nov 13, 2013 3.961 4.001 3.912 3.946 0 -0.01(-0.25%)
Nov 12, 2013 3.896 3.991 3.871 3.956 0 +0.07(+1.67%)
Nov 11, 2013 3.896 3.901 3.861 3.891 0 +0.02(+0.52%)
Nov 08, 2013 3.826 3.876 3.826 3.871 0 +0.04(+1.04%)
Nov 07, 2013 3.831 3.841 3.826 3.831 0 +0.00(+0.00%)
Nov 06, 2013 3.841 3.841 3.771 3.831 0 +0.07(+1.73%)
Nov 05, 2013 3.796 3.801 3.752 3.766 0 -0.06(-1.57%)
Nov 04, 2013 3.751 3.826 3.741 3.826 0 +0.07(+1.86%)
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.