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 (%)
May 31, 2023 4.790 4.818 4.734 4.762 5,069 +0.01(+0.19%)
May 30, 2023 4.753 5.003 4.753 4.753 31,635 -0.02(-0.44%)
May 26, 2023 4.738 4.794 4.738 4.774 19,425 +0.05(+1.03%)
May 25, 2023 4.762 4.762 4.725 4.725 3,287 -0.06(-1.35%)
May 24, 2023 4.836 4.836 4.771 4.790 12,982 +0.04(+0.78%)
May 23, 2023 4.827 4.845 4.726 4.753 10,481 -0.01(-0.19%)
May 22, 2023 4.901 5.003 4.679 4.762 25,368 +0.07(+1.58%)
May 19, 2023 4.836 4.836 4.679 4.688 9,566 -0.17(-3.43%)
May 18, 2023 4.855 4.873 4.827 4.855 5,085 -0.02(-0.38%)
May 17, 2023 4.993 4.993 4.753 4.873 2,744 +0.15(+3.13%)
May 16, 2023 4.818 4.845 4.725 4.725 4,668 +0.00(+0.00%)
May 15, 2023 4.725 4.762 4.679 4.725 25,993 -0.02(-0.35%)
May 12, 2023 4.762 4.864 4.734 4.742 12,451 -0.04(-0.81%)
May 11, 2023 4.919 4.919 4.762 4.781 16,655 -0.05(-0.96%)
May 10, 2023 4.878 4.910 4.808 4.827 8,239 -0.06(-1.14%)
May 09, 2023 4.818 4.882 4.818 4.882 1,867 +0.04(+0.76%)
May 08, 2023 4.836 4.929 4.836 4.845 15,787 -0.06(-1.32%)
May 05, 2023 4.892 5.040 4.882 4.910 4,012 +0.06(+1.14%)
May 04, 2023 4.989 4.989 4.855 4.855 15,200 -0.07(-1.50%)
May 03, 2023 5.040 5.095 4.929 4.929 6,728 -0.12(-2.38%)
May 02, 2023 5.091 5.106 4.993 5.049 2,714 -0.02(-0.36%)
May 01, 2023 5.150 5.150 5.049 5.067 5,059 -0.14(-2.75%)
Apr 28, 2023 5.132 5.211 5.034 5.211 1,900 +0.06(+1.26%)
Apr 27, 2023 5.132 5.160 4.916 5.146 22,631 -0.02(-0.45%)
Apr 26, 2023 5.150 5.197 5.132 5.169 9,009 -0.05(-0.89%)
Apr 25, 2023 5.243 5.243 5.178 5.215 4,247 -0.02(-0.35%)
Apr 24, 2023 5.252 5.252 5.196 5.234 4,706 -0.01(-0.18%)
Apr 21, 2023 5.252 5.252 5.243 5.243 1,580 +0.01(+0.18%)
Apr 20, 2023 5.141 5.234 5.141 5.234 5,574 -0.02(-0.32%)
Apr 19, 2023 5.224 5.261 5.220 5.251 6,302 +0.02(+0.41%)
Apr 18, 2023 5.215 5.271 5.187 5.229 4,550 -0.00(-0.09%)
Apr 17, 2023 5.197 5.269 5.197 5.234 2,485 +0.02(+0.44%)
Apr 14, 2023 5.206 5.229 5.141 5.211 9,680 -0.01(-0.20%)
Apr 13, 2023 5.224 5.252 5.150 5.221 41,790 +0.01(+0.11%)
Apr 12, 2023 5.252 5.261 5.197 5.215 8,185 +0.00(+0.00%)
Apr 11, 2023 5.197 5.345 5.123 5.215 19,776 +0.04(+0.71%)
Apr 10, 2023 5.197 5.280 5.113 5.178 13,042 -0.03(-0.53%)
Apr 06, 2023 5.261 5.261 5.187 5.206 4,848 -0.07(-1.40%)
Apr 05, 2023 5.317 5.349 5.280 5.280 5,399 +0.01(+0.18%)
Apr 04, 2023 5.308 5.317 5.271 5.271 2,086 +0.00(+0.00%)
Apr 03, 2023 5.345 5.351 5.243 5.271 10,235 -0.06(-1.04%)
Mar 31, 2023 5.345 5.354 5.299 5.326 6,166 +0.01(+0.25%)
Mar 30, 2023 5.252 5.335 5.234 5.313 1,979 +0.09(+1.69%)
Mar 29, 2023 5.308 5.317 5.206 5.224 31,348 -0.02(-0.35%)
Mar 28, 2023 5.326 5.354 5.234 5.243 6,311 -0.03(-0.53%)
Mar 27, 2023 5.289 5.328 5.271 5.271 7,353 +0.02(+0.35%)
Mar 24, 2023 5.252 5.252 5.187 5.252 6,042 -0.01(-0.18%)
Mar 23, 2023 5.419 5.419 5.234 5.261 16,109 -0.10(-1.90%)
Mar 22, 2023 5.308 5.428 5.308 5.363 49,396 -0.05(-0.85%)
Mar 21, 2023 5.428 5.428 5.363 5.409 16,746 +0.04(+0.69%)
Mar 20, 2023 5.372 5.372 5.178 5.372 23,204 +0.06(+1.22%)
Mar 17, 2023 5.345 5.345 5.187 5.308 16,364 +0.02(+0.35%)
Mar 16, 2023 5.224 5.400 5.187 5.289 17,172 +0.05(+0.88%)
Mar 15, 2023 5.334 5.334 5.197 5.243 8,446 +0.00(+0.00%)
Mar 14, 2023 5.170 5.398 5.170 5.243 19,545 +0.05(+1.05%)
Mar 13, 2023 5.179 5.234 5.179 5.188 10,755 -0.10(-1.90%)
Mar 10, 2023 5.307 5.307 5.244 5.289 6,661 -0.01(-0.17%)
Mar 09, 2023 5.243 5.316 5.216 5.298 10,288 +0.04(+0.70%)
Mar 08, 2023 5.243 5.261 5.238 5.261 4,396 -0.03(-0.52%)
Mar 07, 2023 5.243 5.289 5.225 5.289 5,622 +0.05(+0.87%)
Mar 06, 2023 5.216 5.269 5.198 5.243 8,569 +0.06(+1.23%)
Mar 03, 2023 5.124 5.216 5.124 5.179 12,313 +0.01(+0.26%)
Mar 02, 2023 5.152 5.197 5.134 5.165 3,793 +0.03(+0.62%)
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.