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

Crown Crafts Inc (NQ: CRWS )

5.095 +0.045 (+0.89%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 8, 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 (%)
Oct 31, 2017 3.937 3.937 3.778 3.857 24,791 -0.05(-1.22%)
Oct 30, 2017 3.969 4.032 3.905 3.905 13,470 -0.03(-0.81%)
Oct 27, 2017 3.937 3.937 3.865 3.937 17,458 +0.11(+2.90%)
Oct 26, 2017 4.032 4.032 3.778 3.826 36,237 -0.17(-4.37%)
Oct 25, 2017 4.000 4.109 4.000 4.000 6,639 -0.03(-0.79%)
Oct 24, 2017 4.032 4.032 4.000 4.032 6,608 +0.03(+0.79%)
Oct 23, 2017 4.175 4.175 4.000 4.000 23,381 -0.19(-4.55%)
Oct 20, 2017 4.064 4.191 4.064 4.191 12,114 +0.13(+3.13%)
Oct 19, 2017 4.064 4.127 3.975 4.064 33,269 -0.03(-0.78%)
Oct 18, 2017 4.064 4.113 4.032 4.095 8,731 +0.10(+2.38%)
Oct 17, 2017 4.026 4.026 4.000 4.000 1,133 +0.00(+0.00%)
Oct 16, 2017 4.127 4.159 3.968 4.000 20,338 -0.13(-3.08%)
Oct 13, 2017 4.004 4.159 4.000 4.127 13,766 +0.10(+2.36%)
Oct 12, 2017 4.095 4.110 4.032 4.032 5,044 -0.06(-1.55%)
Oct 11, 2017 4.184 4.184 4.095 4.095 12,325 -0.10(-2.27%)
Oct 10, 2017 4.159 4.222 4.135 4.191 19,417 +0.05(+1.15%)
Oct 09, 2017 4.127 4.159 4.127 4.143 8,414 -0.02(-0.38%)
Oct 06, 2017 4.127 4.159 4.127 4.159 14,971 +0.06(+1.55%)
Oct 05, 2017 4.127 4.155 4.092 4.095 29,149 -0.06(-1.53%)
Oct 04, 2017 4.127 4.159 4.111 4.159 31,932 +0.06(+1.55%)
Oct 03, 2017 4.095 4.127 4.085 4.095 12,686 +0.03(+0.78%)
Oct 02, 2017 4.095 4.127 4.032 4.064 12,205 -0.06(-1.54%)
Sep 29, 2017 4.064 4.191 4.054 4.127 21,671 +0.03(+0.78%)
Sep 28, 2017 4.089 4.095 4.064 4.095 4,557 -0.06(-1.53%)
Sep 27, 2017 4.078 4.159 4.064 4.159 3,527 +0.03(+0.77%)
Sep 26, 2017 4.032 4.127 3.968 4.127 15,591 +0.16(+4.00%)
Sep 25, 2017 4.064 4.111 3.968 3.968 32,032 -0.13(-3.10%)
Sep 22, 2017 4.064 4.095 4.032 4.095 14,043 +0.00(+0.00%)
Sep 21, 2017 4.095 4.095 4.032 4.095 34,231 +0.00(+0.00%)
Sep 20, 2017 4.095 4.095 4.095 4.095 297 +0.00(+0.00%)
Sep 19, 2017 4.095 4.127 4.064 4.095 46,993 +0.00(+0.00%)
Sep 18, 2017 4.159 4.159 4.064 4.095 44,596 -0.06(-1.53%)
Sep 15, 2017 4.254 4.254 4.127 4.159 46,605 -0.03(-0.76%)
Sep 14, 2017 4.159 4.246 4.159 4.191 39,357 +0.05(+1.23%)
Sep 13, 2017 4.171 4.203 4.140 4.140 30,096 +0.00(+0.00%)
Sep 12, 2017 4.108 4.171 4.108 4.140 22,332 +0.03(+0.76%)
Sep 11, 2017 4.140 4.140 4.108 4.108 11,432 +0.00(+0.00%)
Sep 08, 2017 4.077 4.171 4.077 4.108 34,960 +0.03(+0.77%)
Sep 07, 2017 4.140 4.234 4.077 4.077 17,886 -0.09(-2.26%)
Sep 06, 2017 4.140 4.203 4.077 4.171 37,918 +0.03(+0.76%)
Sep 05, 2017 4.108 4.140 4.077 4.140 27,536 +0.03(+0.76%)
Sep 01, 2017 4.083 4.203 4.027 4.108 4,953 -0.06(-1.50%)
Aug 31, 2017 4.140 4.265 4.140 4.171 22,498 +0.06(+1.53%)
Aug 30, 2017 4.171 4.171 4.108 4.108 27,942 -0.05(-1.13%)
Aug 29, 2017 4.108 4.171 4.077 4.155 30,611 +0.05(+1.14%)
Aug 28, 2017 4.140 4.171 4.077 4.108 26,130 +0.00(+0.00%)
Aug 25, 2017 3.983 4.108 3.963 4.108 16,440 +0.16(+3.97%)
Aug 24, 2017 3.889 3.954 3.889 3.952 29,404 +0.06(+1.61%)
Aug 23, 2017 3.889 3.920 3.889 3.889 13,318 -0.03(-0.80%)
Aug 22, 2017 3.952 3.952 3.889 3.920 12,416 +0.00(+0.00%)
Aug 21, 2017 3.952 3.952 3.889 3.920 15,306 -0.03(-0.79%)
Aug 18, 2017 3.920 4.046 3.885 3.952 13,793 +0.06(+1.61%)
Aug 17, 2017 3.955 4.014 3.763 3.889 18,751 -0.09(-2.36%)
Aug 16, 2017 4.077 4.164 3.962 3.983 24,599 -0.06(-1.55%)
Aug 15, 2017 3.763 4.203 3.763 4.046 76,013 +0.31(+8.40%)
Aug 14, 2017 3.544 3.732 3.544 3.732 28,127 +0.22(+6.25%)
Aug 11, 2017 3.575 3.795 3.513 3.513 159,073 +0.00(+0.00%)
Aug 10, 2017 3.450 3.575 3.450 3.513 52,660 +0.06(+1.82%)
Aug 09, 2017 3.450 3.513 3.450 3.450 32,802 +0.00(+0.00%)
Aug 08, 2017 3.544 3.575 3.450 3.450 34,238 -0.06(-1.79%)
Aug 07, 2017 3.732 3.732 3.481 3.513 56,099 +0.03(+0.90%)
Aug 04, 2017 3.481 3.513 3.481 3.481 25,097 +0.00(+0.00%)
Aug 03, 2017 3.513 3.513 3.450 3.481 14,515 +0.00(+0.00%)
Aug 02, 2017 3.544 3.590 3.481 3.481 37,731 -0.09(-2.63%)
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.