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

Crown Crafts Inc (NQ: CRWS )

5.060 -0.019 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Aug 01, 2014 4.035 4.165 4.009 4.035 12,819 +0.03(+0.65%)
Jul 31, 2014 3.983 4.082 3.896 4.009 61,509 +0.00(+0.00%)
Jul 30, 2014 4.004 4.056 3.978 4.009 27,802 -0.04(-1.02%)
Jul 29, 2014 3.989 4.144 3.989 4.051 27,324 +0.07(+1.82%)
Jul 28, 2014 3.880 3.989 3.880 3.978 52,801 +0.06(+1.45%)
Jul 25, 2014 3.983 4.009 3.735 3.921 282,452 -0.06(-1.56%)
Jul 24, 2014 3.978 4.014 3.973 3.983 10,248 +0.03(+0.65%)
Jul 23, 2014 3.859 3.983 3.854 3.958 37,032 +0.09(+2.41%)
Jul 22, 2014 3.802 3.890 3.746 3.865 37,248 +0.06(+1.63%)
Jul 21, 2014 3.777 3.877 3.699 3.802 81,388 -0.01(-0.14%)
Jul 18, 2014 3.875 3.880 3.792 3.808 31,762 -0.08(-2.13%)
Jul 17, 2014 3.859 3.927 3.828 3.890 24,378 +0.02(+0.40%)
Jul 16, 2014 3.890 3.942 3.844 3.875 19,173 +0.02(+0.40%)
Jul 15, 2014 3.896 3.942 3.844 3.859 63,270 -0.08(-2.15%)
Jul 14, 2014 4.015 4.015 3.901 3.944 33,923 -0.04(-1.12%)
Jul 11, 2014 4.027 4.128 3.989 3.989 18,581 -0.05(-1.15%)
Jul 10, 2014 4.025 4.118 4.025 4.035 19,130 -0.05(-1.14%)
Jul 09, 2014 4.030 4.087 4.030 4.082 32,765 +0.04(+0.90%)
Jul 08, 2014 4.061 4.082 4.030 4.046 15,142 -0.06(-1.51%)
Jul 07, 2014 4.056 4.128 4.056 4.108 21,063 +0.05(+1.28%)
Jul 03, 2014 4.149 4.056 4.056 4.056 14,883 -0.06(-1.38%)
Jul 02, 2014 4.139 4.196 4.071 4.113 23,381 -0.04(-1.00%)
Jul 01, 2014 4.066 4.201 4.040 4.154 52,526 +0.12(+3.08%)
Jun 30, 2014 4.108 4.108 3.844 4.030 178,640 -0.07(-1.77%)
Jun 27, 2014 4.093 4.134 4.093 4.102 38,106 -0.01(-0.13%)
Jun 26, 2014 4.108 4.226 4.102 4.108 33,457 +0.04(+1.02%)
Jun 25, 2014 4.080 4.087 4.035 4.066 51,801 -0.03(-0.63%)
Jun 24, 2014 4.113 4.118 4.056 4.092 57,040 -0.05(-1.12%)
Jun 23, 2014 4.325 4.325 4.087 4.139 59,000 +0.02(+0.50%)
Jun 20, 2014 4.102 4.134 4.040 4.118 69,026 +0.01(+0.13%)
Jun 19, 2014 4.087 4.154 4.087 4.113 74,901 +0.03(+0.63%)
Jun 18, 2014 4.180 4.211 4.004 4.087 206,900 -0.10(-2.47%)
Jun 17, 2014 4.216 4.242 4.144 4.190 59,897 -0.04(-0.86%)
Jun 16, 2014 4.268 4.308 4.227 4.227 46,045 -0.04(-0.97%)
Jun 13, 2014 4.268 4.284 4.216 4.268 9,193 +0.00(+0.00%)
Jun 12, 2014 4.320 4.320 4.221 4.268 12,168 -0.04(-0.96%)
Jun 11, 2014 4.371 4.371 4.273 4.309 13,252 -0.01(-0.12%)
Jun 10, 2014 4.274 4.330 4.238 4.315 23,746 -0.01(-0.24%)
Jun 06, 2014 4.304 4.330 4.258 4.325 28,461 +0.05(+1.08%)
Jun 05, 2014 4.258 4.296 4.227 4.279 13,926 +0.00(+0.00%)
Jun 04, 2014 4.222 4.309 4.207 4.279 25,201 +0.03(+0.60%)
Jun 03, 2014 4.233 4.268 4.217 4.253 9,236 -0.02(-0.36%)
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.