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

Crown Crafts Inc (NQ: CRWS )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 2.358 2.418 2.358 2.397 96,120 +0.03(+1.08%)
Apr 27, 2012 2.388 2.439 2.358 2.371 176,132 -0.01(-0.36%)
Apr 26, 2012 2.388 2.388 2.350 2.380 16,374 +0.00(+0.00%)
Apr 25, 2012 2.380 2.397 2.350 2.380 106,284 +0.01(+0.36%)
Apr 24, 2012 2.375 2.384 2.358 2.371 75,848 +0.01(+0.54%)
Apr 23, 2012 2.392 2.392 2.337 2.358 112,431 -0.01(-0.54%)
Apr 20, 2012 2.401 2.401 2.337 2.371 110,563 +0.01(+0.54%)
Apr 19, 2012 2.380 2.380 2.299 2.358 43,226 +0.00(+0.00%)
Apr 18, 2012 2.333 2.358 2.273 2.358 51,044 +0.00(+0.00%)
Apr 17, 2012 2.363 2.379 2.273 2.358 73,914 +0.04(+1.84%)
Apr 16, 2012 2.452 2.452 2.282 2.316 62,740 -0.09(-3.88%)
Apr 13, 2012 2.286 2.482 2.264 2.409 230,528 +0.14(+6.18%)
Apr 12, 2012 2.290 2.290 2.239 2.269 72,090 -0.00(-0.19%)
Apr 11, 2012 2.218 2.286 2.214 2.273 42,405 +0.06(+2.50%)
Apr 10, 2012 2.307 2.312 2.125 2.218 74,069 -0.08(-3.34%)
Apr 09, 2012 2.312 2.312 2.274 2.295 292,203 +0.00(+0.00%)
Apr 05, 2012 2.273 2.295 2.273 2.295 50,882 +0.04(+1.69%)
Apr 04, 2012 2.290 2.290 2.193 2.256 35,243 -0.04(-1.55%)
Apr 03, 2012 2.303 2.329 2.269 2.292 67,110 -0.04(-1.58%)
Apr 02, 2012 2.324 2.329 2.273 2.329 158,357 +0.06(+2.43%)
Mar 30, 2012 2.227 2.295 2.227 2.273 115,220 +0.03(+1.33%)
Mar 29, 2012 2.210 2.299 2.125 2.244 96,890 +0.05(+2.13%)
Mar 28, 2012 2.256 2.295 2.116 2.197 90,576 -0.08(-3.36%)
Mar 27, 2012 2.040 2.273 2.040 2.273 499,414 +0.42(+22.99%)
Mar 26, 2012 1.814 1.848 1.814 1.848 9,178 +0.03(+1.63%)
Mar 23, 2012 1.772 1.848 1.772 1.819 5,386 +0.03(+1.90%)
Mar 22, 2012 1.802 1.810 1.768 1.785 10,519 -0.04(-2.10%)
Mar 21, 2012 1.840 1.848 1.763 1.823 38,242 +0.03(+1.90%)
Mar 20, 2012 1.787 1.823 1.755 1.789 10,472 +0.00(+0.00%)
Mar 19, 2012 1.755 1.827 1.755 1.789 35,185 +0.03(+1.69%)
Mar 16, 2012 1.831 1.848 1.759 1.759 13,866 -0.07(-3.72%)
Mar 15, 2012 1.814 1.827 1.780 1.827 14,463 +0.01(+0.70%)
Mar 14, 2012 1.836 1.836 1.763 1.814 17,767 +0.01(+0.71%)
Mar 13, 2012 1.764 1.831 1.764 1.802 19,961 +0.04(+2.39%)
Mar 12, 2012 1.831 1.831 1.760 1.760 34,899 -0.09(-5.00%)
Mar 09, 2012 1.789 1.852 1.789 1.852 4,632 +0.04(+2.33%)
Mar 08, 2012 1.755 1.831 1.755 1.810 13,564 +0.02(+1.18%)
Mar 07, 2012 1.739 1.806 1.739 1.789 26,463 +0.05(+3.16%)
Mar 06, 2012 1.726 1.886 1.703 1.734 17,607 +0.00(+0.24%)
Mar 05, 2012 1.785 1.831 1.730 1.730 19,470 -0.04(-2.14%)
Mar 02, 2012 1.768 1.789 1.768 1.768 18,995 +0.03(+1.70%)
Mar 01, 2012 1.789 1.827 1.734 1.739 55,825 -0.05(-2.80%)
Feb 29, 2012 1.785 1.789 1.768 1.789 22,914 +0.02(+1.16%)
Feb 28, 2012 1.774 1.785 1.768 1.768 18,410 +0.00(+0.00%)
Feb 27, 2012 1.789 1.789 1.768 1.768 30,392 +0.00(+0.00%)
Feb 24, 2012 1.764 1.789 1.764 1.768 27,259 +0.00(+0.21%)
Feb 23, 2012 1.760 1.768 1.730 1.764 9,005 +0.04(+2.22%)
Feb 22, 2012 1.717 1.785 1.717 1.726 4,038 +0.01(+0.49%)
Feb 21, 2012 1.768 1.768 1.717 1.717 30,288 -0.01(-0.61%)
Feb 17, 2012 1.730 1.789 1.726 1.728 17,567 +0.00(+0.12%)
Feb 16, 2012 1.747 1.764 1.726 1.726 76,992 -0.02(-1.20%)
Feb 15, 2012 1.684 1.852 1.684 1.747 125,641 +0.11(+6.41%)
Feb 14, 2012 1.621 1.642 1.621 1.642 2,850 +0.04(+2.52%)
Feb 13, 2012 1.629 1.642 1.583 1.601 9,110 -0.04(-2.46%)
Feb 10, 2012 1.642 1.642 1.633 1.642 10,119 -0.01(-0.76%)
Feb 09, 2012 1.654 1.654 1.627 1.654 10,124 +0.01(+0.77%)
Feb 08, 2012 1.671 1.671 1.642 1.642 10,690 -0.03(-1.52%)
Feb 07, 2012 1.663 1.680 1.646 1.667 9,526 +0.03(+1.80%)
Feb 06, 2012 1.667 1.680 1.503 1.638 36,224 -0.03(-1.99%)
Feb 03, 2012 1.684 1.684 1.633 1.671 10,096 +0.03(+1.53%)
Feb 02, 2012 1.621 1.659 1.621 1.646 31,713 +0.01(+0.84%)
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.