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

Crown Crafts Inc (NQ: CRWS )

5.050 -0.060 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2016 5.902 5.913 5.884 5.913 3,101 +0.04(+0.72%)
Sep 29, 2016 5.757 5.902 5.757 5.871 16,603 +0.21(+3.77%)
Sep 28, 2016 5.647 5.745 5.647 5.658 5,252 +0.03(+0.51%)
Sep 27, 2016 5.649 5.670 5.629 5.629 3,596 -0.04(-0.72%)
Sep 26, 2016 5.537 5.670 5.537 5.670 7,109 +0.03(+0.51%)
Sep 23, 2016 5.629 5.687 5.508 5.641 7,582 +0.01(+0.10%)
Sep 22, 2016 5.612 5.739 5.612 5.635 9,143 +0.00(+0.00%)
Sep 21, 2016 5.641 5.641 5.543 5.635 5,688 +0.03(+0.52%)
Sep 20, 2016 5.641 5.641 5.593 5.606 10,411 +0.01(+0.10%)
Sep 19, 2016 5.600 5.600 5.600 5.600 919 -0.04(-0.72%)
Sep 16, 2016 5.625 5.679 5.589 5.641 14,928 +0.00(+0.00%)
Sep 15, 2016 5.797 5.797 5.568 5.641 45,819 -0.13(-2.31%)
Sep 14, 2016 5.728 5.774 5.728 5.774 1,974 -0.01(-0.10%)
Sep 13, 2016 5.826 5.826 5.771 5.780 8,427 +0.01(+0.20%)
Sep 12, 2016 5.809 5.843 5.751 5.769 24,230 -0.06(-1.08%)
Sep 09, 2016 5.826 5.838 5.786 5.832 15,476 +0.05(+0.80%)
Sep 08, 2016 5.751 5.803 5.740 5.786 17,429 +0.03(+0.50%)
Sep 07, 2016 5.832 5.849 5.751 5.757 18,155 +0.00(+0.00%)
Sep 06, 2016 5.809 5.832 5.728 5.757 7,182 -0.01(-0.10%)
Sep 02, 2016 5.792 5.763 5.763 5.763 3,477 +0.01(+0.10%)
Sep 01, 2016 5.751 5.820 5.751 5.757 9,599 -0.01(-0.20%)
Aug 31, 2016 5.751 5.769 5.751 5.769 5,936 +0.03(+0.55%)
Aug 30, 2016 5.769 5.769 5.717 5.737 10,338 -0.01(-0.12%)
Aug 29, 2016 5.774 5.774 5.723 5.744 11,536 -0.03(-0.43%)
Aug 26, 2016 5.763 5.774 5.740 5.769 28,523 +0.02(+0.40%)
Aug 25, 2016 5.746 5.751 5.625 5.746 9,449 +0.01(+0.10%)
Aug 24, 2016 5.751 5.843 5.728 5.740 11,209 +0.01(+0.10%)
Aug 23, 2016 5.751 5.815 5.711 5.734 9,653 +0.02(+0.30%)
Aug 22, 2016 5.711 5.746 5.684 5.717 7,368 +0.03(+0.61%)
Aug 19, 2016 5.665 5.694 5.648 5.682 15,005 +0.02(+0.30%)
Aug 18, 2016 5.740 5.740 5.654 5.665 23,832 -0.02(-0.40%)
Aug 17, 2016 5.743 5.746 5.682 5.688 10,957 -0.02(-0.30%)
Aug 16, 2016 5.694 5.740 5.677 5.705 11,392 -0.01(-0.10%)
Aug 15, 2016 5.723 5.751 5.705 5.711 18,611 -0.03(-0.60%)
Aug 12, 2016 5.803 5.820 5.682 5.746 10,687 -0.03(-0.55%)
Aug 11, 2016 5.786 5.786 5.774 5.777 6,155 -0.02(-0.35%)
Aug 10, 2016 5.705 5.820 5.705 5.797 13,002 -0.02(-0.40%)
Aug 09, 2016 5.809 5.820 5.723 5.820 25,361 +0.06(+1.00%)
Aug 08, 2016 5.809 5.820 5.682 5.763 12,457 -0.03(-0.60%)
Aug 05, 2016 5.803 5.820 5.797 5.797 2,860 -0.01(-0.10%)
Aug 04, 2016 5.832 5.832 5.751 5.803 9,881 +0.02(+0.30%)
Aug 03, 2016 5.820 5.820 5.786 5.786 3,503 -0.02(-0.40%)
Aug 02, 2016 5.849 5.849 5.751 5.809 10,081 -0.04(-0.69%)
Aug 01, 2016 5.631 5.849 5.631 5.849 12,491 +0.03(+0.49%)
Jul 29, 2016 5.774 5.843 5.770 5.821 3,557 +0.05(+0.80%)
Jul 28, 2016 5.792 5.792 5.774 5.774 3,693 -0.02(-0.30%)
Jul 27, 2016 5.728 5.797 5.728 5.792 16,476 +0.05(+0.80%)
Jul 26, 2016 5.757 5.757 5.688 5.746 8,107 -0.03(-0.50%)
Jul 25, 2016 5.402 5.845 5.275 5.774 40,180 +0.05(+0.80%)
Jul 22, 2016 5.746 5.751 5.700 5.728 13,941 +0.02(+0.40%)
Jul 21, 2016 5.746 5.751 5.705 5.705 4,515 -0.07(-1.29%)
Jul 20, 2016 5.819 5.826 5.746 5.780 32,655 -0.06(-0.99%)
Jul 19, 2016 5.797 5.855 5.786 5.838 20,214 +0.02(+0.33%)
Jul 18, 2016 5.763 5.861 5.521 5.818 50,619 +0.04(+0.66%)
Jul 15, 2016 5.717 5.786 5.717 5.780 29,302 +0.03(+0.50%)
Jul 14, 2016 5.688 5.751 5.581 5.751 9,684 +0.06(+1.01%)
Jul 13, 2016 5.694 5.694 5.596 5.694 19,030 -0.02(-0.40%)
Jul 12, 2016 5.665 5.723 5.636 5.717 14,565 +0.07(+1.22%)
Jul 11, 2016 5.579 5.648 5.516 5.648 26,800 +0.08(+1.45%)
Jul 08, 2016 5.579 5.573 5.516 5.567 34,972 -0.01(-0.10%)
Jul 07, 2016 5.556 5.573 5.521 5.573 11,918 -0.02(-0.31%)
Jul 05, 2016 5.636 5.636 5.429 5.590 20,694 -0.03(-0.61%)
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.