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

Crown Crafts Inc (NQ: CRWS )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2020 4.613 4.757 4.522 4.537 87,052 -0.02(-0.33%)
Aug 28, 2020 4.598 4.598 4.507 4.552 9,621 +0.04(+0.93%)
Aug 27, 2020 4.575 4.621 4.439 4.511 41,995 -0.06(-1.41%)
Aug 26, 2020 4.446 4.575 4.297 4.575 32,267 +0.21(+4.87%)
Aug 25, 2020 4.401 4.545 4.355 4.363 42,422 -0.04(-0.86%)
Aug 24, 2020 4.340 4.423 4.294 4.401 49,643 +0.10(+2.29%)
Aug 21, 2020 4.363 4.363 4.287 4.302 6,062 -0.06(-1.39%)
Aug 20, 2020 4.370 4.378 4.273 4.363 16,659 +0.02(+0.52%)
Aug 19, 2020 4.294 4.363 4.264 4.340 29,704 +0.05(+1.24%)
Aug 18, 2020 4.370 4.433 4.287 4.287 19,883 -0.07(-1.57%)
Aug 17, 2020 4.446 4.446 4.287 4.355 21,462 -0.01(-0.17%)
Aug 14, 2020 4.378 4.438 4.302 4.363 32,291 -0.05(-1.20%)
Aug 13, 2020 4.393 4.514 4.256 4.416 74,558 +0.02(+0.52%)
Aug 12, 2020 4.097 4.514 4.082 4.393 217,052 +0.67(+17.92%)
Aug 11, 2020 3.642 3.748 3.604 3.725 46,635 +0.09(+2.51%)
Aug 10, 2020 3.634 3.642 3.565 3.634 5,407 -0.01(-0.21%)
Aug 07, 2020 3.536 3.642 3.505 3.642 4,217 +0.08(+2.35%)
Aug 06, 2020 3.581 3.627 3.551 3.558 12,431 -0.07(-1.88%)
Aug 05, 2020 3.593 3.634 3.587 3.627 9,775 +0.01(+0.21%)
Aug 04, 2020 3.640 3.642 3.541 3.619 13,384 -0.01(-0.21%)
Aug 03, 2020 3.498 3.627 3.498 3.627 36,371 +0.07(+1.92%)
Jul 31, 2020 3.558 3.672 3.558 3.558 3,690 -0.06(-1.60%)
Jul 30, 2020 3.565 3.642 3.558 3.616 16,682 -0.01(-0.28%)
Jul 29, 2020 3.604 3.634 3.581 3.627 18,736 +0.00(+0.00%)
Jul 28, 2020 3.642 3.642 3.593 3.627 19,103 +0.05(+1.49%)
Jul 27, 2020 3.566 3.642 3.536 3.574 15,064 +0.01(+0.32%)
Jul 24, 2020 3.551 3.665 3.551 3.562 24,251 +0.03(+0.75%)
Jul 23, 2020 3.483 3.566 3.483 3.536 14,506 +0.03(+0.87%)
Jul 22, 2020 3.490 3.513 3.483 3.505 26,511 -0.01(-0.22%)
Jul 21, 2020 3.498 3.604 3.498 3.513 21,013 -0.01(-0.22%)
Jul 20, 2020 3.520 3.566 3.520 3.520 25,088 -0.02(-0.64%)
Jul 17, 2020 3.574 3.621 3.520 3.543 12,257 -0.02(-0.43%)
Jul 16, 2020 3.520 3.725 3.520 3.558 23,765 -0.02(-0.42%)
Jul 15, 2020 3.676 3.680 3.520 3.574 39,823 +0.05(+1.51%)
Jul 14, 2020 3.551 3.551 3.490 3.520 25,565 +0.03(+0.87%)
Jul 13, 2020 3.498 3.623 3.490 3.490 17,905 -0.01(-0.22%)
Jul 10, 2020 3.505 3.596 3.471 3.498 33,477 -0.05(-1.28%)
Jul 09, 2020 3.589 3.604 3.490 3.543 17,859 +0.01(+0.21%)
Jul 08, 2020 3.604 3.619 3.536 3.536 37,435 -0.08(-2.31%)
Jul 07, 2020 3.657 3.748 3.604 3.619 48,910 -0.05(-1.45%)
Jul 06, 2020 3.763 3.778 3.649 3.672 27,887 -0.09(-2.42%)
Jul 02, 2020 3.778 3.778 3.687 3.763 7,908 +0.04(+1.02%)
Jul 01, 2020 3.706 3.725 3.657 3.725 13,742 +0.00(+0.00%)
Jun 30, 2020 3.725 3.725 3.672 3.725 15,810 +0.00(+0.00%)
Jun 29, 2020 3.695 3.763 3.636 3.725 22,882 -0.03(-0.81%)
Jun 26, 2020 3.581 3.756 3.536 3.756 32,555 +0.13(+3.56%)
Jun 25, 2020 3.695 3.695 3.528 3.627 46,436 -0.07(-1.85%)
Jun 24, 2020 3.740 3.748 3.695 3.695 19,601 -0.05(-1.22%)
Jun 23, 2020 3.703 3.756 3.703 3.740 29,759 +0.03(+0.82%)
Jun 22, 2020 3.816 3.824 3.703 3.710 38,246 -0.19(-4.86%)
Jun 19, 2020 3.832 3.900 3.794 3.900 15,684 +0.07(+1.78%)
Jun 18, 2020 3.748 3.847 3.748 3.832 24,820 +0.08(+2.22%)
Jun 17, 2020 3.794 3.821 3.748 3.748 18,077 -0.05(-1.20%)
Jun 16, 2020 3.725 3.824 3.725 3.794 29,578 +0.08(+2.04%)
Jun 15, 2020 3.725 3.854 3.710 3.718 22,941 -0.12(-3.16%)
Jun 12, 2020 3.733 3.850 3.725 3.839 20,297 +0.17(+4.76%)
Jun 11, 2020 3.649 3.778 3.642 3.665 29,884 -0.07(-1.83%)
Jun 10, 2020 4.006 4.006 3.657 3.733 102,139 -0.23(-5.75%)
Jun 09, 2020 3.945 4.006 3.824 3.961 25,429 +0.02(+0.38%)
Jun 08, 2020 3.923 3.998 3.854 3.945 26,638 +0.03(+0.78%)
Jun 05, 2020 3.983 4.063 3.915 3.915 14,629 -0.11(-2.64%)
Jun 04, 2020 3.901 4.036 3.901 4.021 15,851 +0.14(+3.72%)
Jun 03, 2020 4.014 4.043 3.877 3.877 25,984 -0.16(-4.04%)
Jun 02, 2020 3.847 4.188 3.771 4.040 39,713 +0.23(+6.08%)
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.