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

Crown Crafts Inc (NQ: CRWS )

5.200 +0.020 (+0.39%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 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, 2014 3.805 3.870 3.731 3.747 60,470 -0.09(-2.45%)
Oct 30, 2014 3.857 3.909 3.820 3.841 28,467 +0.01(+0.27%)
Oct 29, 2014 3.731 3.899 3.726 3.831 125,284 +0.12(+3.24%)
Oct 28, 2014 3.841 3.841 3.710 3.710 30,560 -0.11(-3.01%)
Oct 27, 2014 3.794 3.852 3.815 3.825 37,298 +0.01(+0.27%)
Oct 24, 2014 3.920 3.920 3.815 3.815 8,530 -0.08(-2.14%)
Oct 23, 2014 3.998 3.998 3.893 3.899 18,555 -0.09(-2.23%)
Oct 22, 2014 3.993 3.993 3.867 3.987 13,616 +0.05(+1.19%)
Oct 21, 2014 3.935 3.982 3.893 3.940 19,621 +0.04(+1.07%)
Oct 20, 2014 3.930 3.930 3.789 3.899 18,118 -0.04(-0.93%)
Oct 17, 2014 3.805 3.935 3.805 3.935 20,801 +0.15(+3.86%)
Oct 16, 2014 3.820 3.805 3.789 3.789 21,722 -0.02(-0.41%)
Oct 15, 2014 3.789 3.902 3.789 3.805 61,302 +0.01(+0.34%)
Oct 14, 2014 3.831 3.862 3.789 3.791 28,333 -0.01(-0.34%)
Oct 13, 2014 3.893 3.893 3.805 3.805 31,871 -0.08(-1.95%)
Oct 10, 2014 3.905 3.935 3.846 3.880 15,924 -0.04(-1.13%)
Oct 09, 2014 3.951 4.008 3.899 3.925 39,661 -0.03(-0.66%)
Oct 08, 2014 3.956 4.003 3.946 3.951 15,087 -0.01(-0.13%)
Oct 07, 2014 4.019 4.045 3.946 3.956 15,466 -0.02(-0.39%)
Oct 06, 2014 3.914 3.992 3.914 3.972 6,835 +0.05(+1.20%)
Oct 03, 2014 3.930 4.019 3.872 3.925 22,321 +0.02(+0.54%)
Oct 02, 2014 3.872 3.930 3.831 3.904 11,412 +0.07(+1.91%)
Oct 01, 2014 3.867 3.961 3.820 3.831 25,024 -0.06(-1.61%)
Sep 30, 2014 3.920 3.972 3.862 3.893 27,944 -0.01(-0.27%)
Sep 29, 2014 3.899 3.919 3.852 3.904 12,366 -0.03(-0.66%)
Sep 26, 2014 3.888 3.935 3.810 3.930 11,482 -0.02(-0.40%)
Sep 25, 2014 3.820 3.946 3.820 3.946 5,262 +0.03(+0.67%)
Sep 24, 2014 3.862 3.920 3.841 3.920 24,726 +0.04(+0.94%)
Sep 23, 2014 3.883 3.883 3.810 3.883 4,370 +0.00(+0.00%)
Sep 22, 2014 3.763 3.956 3.763 3.883 14,921 +0.13(+3.48%)
Sep 19, 2014 3.841 3.909 3.789 3.752 49,636 -0.11(-2.97%)
Sep 18, 2014 3.846 3.935 3.841 3.867 25,432 +0.02(+0.54%)
Sep 17, 2014 3.893 3.909 3.825 3.846 34,006 -0.08(-2.00%)
Sep 16, 2014 3.982 4.024 3.925 3.925 42,611 -0.07(-1.83%)
Sep 15, 2014 4.061 4.061 3.998 3.998 102,070 -0.06(-1.54%)
Sep 12, 2014 4.102 4.102 4.061 4.061 4,003 -0.02(-0.51%)
Sep 11, 2014 4.134 4.144 4.024 4.082 24,607 -0.02(-0.51%)
Sep 10, 2014 3.998 4.076 3.737 4.102 38,006 -0.01(-0.13%)
Sep 09, 2014 4.071 4.113 4.020 4.108 20,524 +0.01(+0.13%)
Sep 08, 2014 4.061 4.113 4.051 4.102 43,006 +0.02(+0.38%)
Sep 05, 2014 4.092 4.108 4.040 4.087 19,907 -0.02(-0.50%)
Sep 04, 2014 4.066 4.113 4.051 4.108 35,688 +0.02(+0.38%)
Sep 03, 2014 4.128 4.128 4.061 4.092 64,984 -0.05(-1.25%)
Sep 02, 2014 4.113 4.159 4.113 4.144 20,425 +0.05(+1.26%)
Aug 29, 2014 4.066 4.092 4.092 4.092 25,901 +0.07(+1.80%)
Aug 28, 2014 4.015 4.139 3.994 4.020 64,832 +0.03(+0.78%)
Aug 27, 2014 4.051 4.113 3.930 3.989 12,624 -0.04(-1.03%)
Aug 26, 2014 4.051 4.087 4.015 4.030 11,019 -0.05(-1.27%)
Aug 25, 2014 4.061 4.079 4.020 4.082 13,304 +0.01(+0.13%)
Aug 22, 2014 4.082 4.082 4.071 4.077 3,690 -0.01(-0.13%)
Aug 21, 2014 4.051 4.082 4.032 4.082 39,239 +0.07(+1.68%)
Aug 20, 2014 4.097 4.138 4.004 4.015 22,378 -0.09(-2.14%)
Aug 19, 2014 4.128 4.128 4.073 4.102 144,718 -0.03(-0.75%)
Aug 18, 2014 4.066 4.134 3.968 4.134 18,448 +0.06(+1.40%)
Aug 15, 2014 4.015 4.082 3.942 4.077 25,959 +0.00(+0.00%)
Aug 14, 2014 4.046 4.087 3.937 4.077 42,032 -0.01(-0.13%)
Aug 13, 2014 3.921 4.077 3.901 4.082 64,368 -0.04(-0.88%)
Aug 12, 2014 4.118 4.134 4.061 4.118 85,346 -0.01(-0.13%)
Aug 11, 2014 4.066 4.139 4.066 4.123 31,515 +0.02(+0.50%)
Aug 08, 2014 4.061 4.102 4.061 4.102 14,255 +0.06(+1.41%)
Aug 07, 2014 4.025 4.102 3.989 4.046 43,598 -0.02(-0.51%)
Aug 06, 2014 4.020 4.092 4.020 4.066 8,259 +0.01(+0.13%)
Aug 05, 2014 3.968 4.066 3.963 4.061 13,987 +0.08(+2.08%)
Aug 04, 2014 4.035 4.038 3.906 3.978 67,225 -0.06(-1.41%)
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.