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

Crown Crafts Inc (NQ: CRWS )

5.079 +0.029 (+0.58%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 30, 2021 6.132 6.132 6.024 6.124 2,441 +0.01(+0.14%)
Sep 29, 2021 6.140 6.140 6.078 6.115 3,015 +0.02(+0.27%)
Sep 28, 2021 6.074 6.115 6.024 6.099 8,955 +0.12(+1.94%)
Sep 27, 2021 6.082 6.115 5.925 5.983 64,925 -0.08(-1.36%)
Sep 24, 2021 6.016 6.132 5.950 6.066 46,573 +0.07(+1.24%)
Sep 23, 2021 6.115 6.116 5.958 5.991 12,772 -0.10(-1.63%)
Sep 22, 2021 6.107 6.132 6.016 6.090 8,374 +0.03(+0.55%)
Sep 21, 2021 5.892 6.082 5.892 6.057 14,912 +0.12(+2.09%)
Sep 20, 2021 6.198 6.198 5.793 5.933 79,599 -0.41(-6.52%)
Sep 17, 2021 5.958 6.347 5.908 6.347 62,768 +0.44(+7.42%)
Sep 16, 2021 5.925 5.925 5.892 5.908 6,828 +0.02(+0.28%)
Sep 15, 2021 5.908 5.950 5.884 5.892 6,456 -0.01(-0.14%)
Sep 14, 2021 5.917 5.966 5.892 5.900 20,318 -0.03(-0.56%)
Sep 13, 2021 5.999 5.999 5.895 5.933 7,972 -0.07(-1.24%)
Sep 10, 2021 5.966 6.037 5.905 6.008 16,186 +0.08(+1.40%)
Sep 09, 2021 5.917 5.969 5.859 5.925 9,185 +0.04(+0.70%)
Sep 08, 2021 5.963 5.963 5.884 5.884 6,947 -0.07(-1.24%)
Sep 07, 2021 6.014 6.014 5.933 5.957 22,292 -0.06(-0.95%)
Sep 03, 2021 6.080 6.080 6.014 6.014 7,772 +0.04(+0.69%)
Sep 02, 2021 6.162 6.162 5.957 5.974 12,887 -0.10(-1.62%)
Sep 01, 2021 6.162 6.162 6.031 6.072 20,923 -0.06(-0.93%)
Aug 31, 2021 6.129 6.170 6.033 6.129 35,958 +0.03(+0.54%)
Aug 30, 2021 6.006 6.170 5.998 6.096 42,848 +0.12(+2.05%)
Aug 27, 2021 5.974 6.170 5.924 5.974 97,426 +0.01(+0.14%)
Aug 26, 2021 5.933 5.965 5.933 5.965 3,334 +0.03(+0.55%)
Aug 25, 2021 5.851 6.006 5.851 5.933 13,944 +0.04(+0.69%)
Aug 24, 2021 5.908 5.965 5.885 5.892 13,697 -0.07(-1.23%)
Aug 23, 2021 5.941 6.219 5.826 5.965 136,738 +0.09(+1.53%)
Aug 20, 2021 5.914 5.914 5.836 5.875 7,865 -0.01(-0.20%)
Aug 19, 2021 5.870 5.912 5.765 5.887 10,007 -0.05(-0.90%)
Aug 18, 2021 5.933 5.990 5.916 5.941 12,486 +0.01(+0.14%)
Aug 17, 2021 6.162 6.211 5.315 5.933 107,844 -0.28(-4.48%)
Aug 16, 2021 6.440 6.440 6.137 6.211 59,627 -0.31(-4.77%)
Aug 13, 2021 6.154 6.522 6.064 6.522 103,914 +0.37(+6.05%)
Aug 12, 2021 6.113 6.157 6.072 6.150 12,770 +0.04(+0.61%)
Aug 11, 2021 6.072 6.129 6.031 6.113 52,687 +0.07(+1.08%)
Aug 10, 2021 6.113 6.113 6.047 6.047 8,429 -0.03(-0.47%)
Aug 09, 2021 6.047 6.088 6.047 6.076 9,253 +0.03(+0.47%)
Aug 06, 2021 5.998 6.113 5.998 6.047 13,000 +0.05(+0.82%)
Aug 05, 2021 5.949 6.031 5.949 5.998 9,799 -0.02(-0.27%)
Aug 04, 2021 5.974 6.104 5.924 6.014 18,796 +0.00(+0.00%)
Aug 03, 2021 5.974 6.104 5.974 6.014 15,785 +0.00(+0.00%)
Aug 02, 2021 6.047 6.047 5.974 6.014 10,875 +0.02(+0.41%)
Jul 30, 2021 6.006 6.055 5.933 5.990 10,955 -0.08(-1.35%)
Jul 29, 2021 6.129 6.129 6.006 6.072 5,212 -0.02(-0.27%)
Jul 28, 2021 6.014 6.121 6.014 6.088 9,290 +0.01(+0.13%)
Jul 27, 2021 6.080 6.096 6.031 6.080 10,147 +0.06(+0.95%)
Jul 26, 2021 6.203 6.203 5.998 6.023 29,332 -0.09(-1.41%)
Jul 23, 2021 6.093 6.150 6.072 6.109 7,752 -0.01(-0.20%)
Jul 22, 2021 6.137 6.137 6.084 6.121 19,186 -0.06(-0.93%)
Jul 21, 2021 6.178 6.227 6.154 6.178 9,905 +0.03(+0.53%)
Jul 20, 2021 6.186 6.238 6.071 6.145 15,269 +0.00(+0.07%)
Jul 19, 2021 6.252 6.252 6.104 6.141 14,426 -0.04(-0.60%)
Jul 16, 2021 6.268 6.276 6.178 6.178 8,758 -0.09(-1.43%)
Jul 15, 2021 6.260 6.276 6.211 6.268 13,348 +0.02(+0.26%)
Jul 14, 2021 6.195 6.268 6.186 6.252 37,304 +0.04(+0.66%)
Jul 13, 2021 6.224 6.226 6.211 6.211 1,141 -0.01(-0.13%)
Jul 12, 2021 6.195 6.227 6.186 6.219 9,259 -0.02(-0.26%)
Jul 09, 2021 6.235 6.244 6.206 6.235 11,585 +0.00(+0.00%)
Jul 08, 2021 6.129 6.250 5.900 6.235 40,997 +0.07(+1.06%)
Jul 07, 2021 6.195 6.203 6.096 6.170 12,368 -0.06(-0.92%)
Jul 06, 2021 6.203 6.235 6.145 6.227 24,018 +0.05(+0.79%)
Jul 02, 2021 6.203 6.216 6.162 6.178 7,417 +0.00(+0.00%)
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.