Skip to main content

Crown Crafts Inc (NQ: CRWS )

5.130 -0.060 (-1.16%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.726 3.726 3.673 3.726 15,809 +0.00(+0.00%)
Jun 29, 2020 3.695 3.764 3.636 3.726 22,880 -0.03(-0.81%)
Jun 26, 2020 3.581 3.756 3.536 3.756 32,552 +0.13(+3.56%)
Jun 25, 2020 3.695 3.695 3.528 3.627 46,432 -0.07(-1.85%)
Jun 24, 2020 3.741 3.748 3.695 3.695 19,599 -0.05(-1.22%)
Jun 23, 2020 3.703 3.756 3.703 3.741 29,756 +0.03(+0.82%)
Jun 22, 2020 3.817 3.824 3.703 3.710 38,242 -0.19(-4.86%)
Jun 19, 2020 3.832 3.900 3.794 3.900 15,682 +0.07(+1.78%)
Jun 18, 2020 3.748 3.847 3.748 3.832 24,818 +0.08(+2.22%)
Jun 17, 2020 3.794 3.821 3.748 3.748 18,076 -0.05(-1.20%)
Jun 16, 2020 3.726 3.824 3.726 3.794 29,576 +0.08(+2.04%)
Jun 15, 2020 3.726 3.855 3.710 3.718 22,939 -0.12(-3.16%)
Jun 12, 2020 3.733 3.851 3.726 3.839 20,295 +0.17(+4.76%)
Jun 11, 2020 3.650 3.779 3.642 3.665 29,882 -0.07(-1.83%)
Jun 10, 2020 4.006 4.006 3.657 3.733 102,130 -0.23(-5.75%)
Jun 09, 2020 3.946 4.006 3.824 3.961 25,427 +0.02(+0.38%)
Jun 08, 2020 3.923 3.999 3.854 3.946 26,636 +0.03(+0.78%)
Jun 05, 2020 3.984 4.063 3.915 3.915 14,628 -0.11(-2.64%)
Jun 04, 2020 3.901 4.037 3.901 4.022 15,850 +0.14(+3.72%)
Jun 03, 2020 4.014 4.044 3.877 3.877 25,982 -0.16(-4.04%)
Jun 02, 2020 3.847 4.188 3.771 4.041 39,709 +0.23(+6.08%)
Jun 01, 2020 3.748 3.824 3.710 3.809 16,050 +0.09(+2.45%)
May 29, 2020 3.650 3.817 3.650 3.718 13,969 +0.07(+1.87%)
May 28, 2020 3.756 3.794 3.650 3.650 16,783 -0.11(-3.02%)
May 27, 2020 3.680 3.764 3.680 3.764 19,508 +0.05(+1.22%)
May 26, 2020 3.635 3.741 3.612 3.718 33,320 +0.11(+2.94%)
May 22, 2020 3.566 3.612 3.544 3.612 16,341 +0.08(+2.15%)
May 21, 2020 3.559 3.597 3.452 3.536 19,752 +0.02(+0.43%)
May 20, 2020 3.551 3.581 3.468 3.521 21,302 +0.04(+1.09%)
May 19, 2020 3.589 3.641 3.475 3.483 20,673 -0.12(-3.27%)
May 18, 2020 3.490 3.635 3.490 3.600 30,601 +0.15(+4.29%)
May 15, 2020 3.430 3.558 3.430 3.452 33,211 -0.03(-0.87%)
May 14, 2020 3.581 3.581 3.422 3.483 61,365 -0.11(-2.96%)
May 13, 2020 3.718 3.718 3.566 3.589 13,604 -0.15(-4.06%)
May 12, 2020 3.794 3.794 3.688 3.741 22,873 -0.06(-1.60%)
May 11, 2020 3.726 4.044 3.688 3.802 37,687 +0.10(+2.66%)
May 08, 2020 3.764 3.817 3.642 3.703 30,838 -0.04(-1.01%)
May 07, 2020 3.604 3.741 3.604 3.741 8,690 +0.19(+5.34%)
May 06, 2020 3.726 3.726 3.551 3.551 4,519 -0.13(-3.51%)
May 05, 2020 3.657 3.731 3.601 3.680 15,212 +0.02(+0.62%)
May 04, 2020 3.597 3.741 3.536 3.657 6,440 +0.02(+0.42%)
May 01, 2020 3.771 3.771 3.604 3.642 13,442 -0.13(-3.42%)
Apr 30, 2020 3.756 3.771 3.714 3.771 8,454 +0.05(+1.43%)
Apr 29, 2020 3.632 3.733 3.616 3.718 23,242 +0.15(+4.26%)
Apr 28, 2020 3.612 3.635 3.566 3.566 19,236 +0.00(+0.00%)
Apr 27, 2020 3.498 3.718 3.498 3.566 20,257 +0.06(+1.73%)
Apr 24, 2020 3.456 3.536 3.413 3.506 15,814 +0.05(+1.54%)
Apr 23, 2020 3.369 3.544 3.335 3.452 28,463 +0.17(+5.32%)
Apr 22, 2020 3.286 3.392 3.263 3.278 65,519 +0.09(+2.86%)
Apr 21, 2020 3.263 3.298 3.179 3.187 16,674 -0.08(-2.55%)
Apr 20, 2020 3.316 3.369 3.172 3.270 45,093 +0.04(+1.17%)
Apr 17, 2020 3.301 3.392 3.210 3.232 51,134 +0.04(+1.19%)
Apr 16, 2020 3.263 3.331 3.134 3.194 92,992 -0.05(-1.41%)
Apr 15, 2020 3.308 3.382 3.232 3.240 35,086 -0.14(-4.26%)
Apr 14, 2020 3.422 3.499 3.202 3.384 40,728 +0.00(+0.00%)
Apr 13, 2020 3.369 3.422 3.339 3.384 18,139 +0.02(+0.45%)
Apr 09, 2020 3.513 3.513 3.202 3.369 139,038 -0.09(-2.63%)
Apr 08, 2020 3.627 3.680 3.346 3.460 34,550 -0.11(-2.98%)
Apr 07, 2020 3.513 3.566 3.339 3.566 17,021 +0.14(+3.98%)
Apr 06, 2020 3.399 3.559 3.316 3.430 37,085 +0.02(+0.44%)
Apr 03, 2020 3.483 3.483 3.354 3.415 5,930 +0.03(+0.90%)
Apr 02, 2020 3.407 3.490 3.377 3.384 7,840 -0.09(-2.62%)
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.