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 (%)
Nov 30, 2015 4.648 4.816 4.639 4.816 47,867 +0.20(+4.36%)
Nov 27, 2015 4.680 4.680 4.615 4.615 9,642 -0.07(-1.51%)
Nov 25, 2015 4.631 4.686 4.686 4.686 94,077 +0.04(+0.94%)
Nov 24, 2015 4.631 4.675 4.626 4.642 19,524 -0.01(-0.12%)
Nov 23, 2015 4.648 4.669 4.604 4.648 36,315 +0.03(+0.59%)
Nov 20, 2015 4.621 4.670 4.593 4.621 22,749 +0.01(+0.24%)
Nov 19, 2015 4.626 4.643 4.610 4.610 35,390 -0.01(-0.24%)
Nov 18, 2015 4.591 4.642 4.591 4.621 25,825 +0.00(+0.00%)
Nov 17, 2015 4.572 4.626 4.572 4.621 6,980 +0.02(+0.47%)
Nov 16, 2015 4.566 4.653 4.479 4.599 17,885 +0.01(+0.24%)
Nov 13, 2015 4.599 4.659 4.527 4.588 19,899 +0.03(+0.62%)
Nov 12, 2015 4.599 4.670 4.560 4.560 42,718 -0.01(-0.14%)
Nov 11, 2015 4.555 4.664 4.463 4.566 23,467 +0.06(+1.33%)
Nov 10, 2015 4.621 4.670 4.470 4.506 49,952 -0.09(-2.01%)
Nov 09, 2015 4.550 4.626 4.549 4.599 15,090 +0.07(+1.56%)
Nov 06, 2015 4.490 4.648 4.490 4.528 23,386 -0.04(-0.89%)
Nov 05, 2015 4.572 4.670 4.501 4.569 9,771 -0.04(-0.89%)
Nov 04, 2015 4.621 4.648 4.555 4.610 12,937 -0.02(-0.35%)
Nov 03, 2015 4.621 4.642 4.618 4.626 13,593 +0.04(+0.83%)
Nov 02, 2015 4.572 4.615 4.556 4.588 21,529 +0.04(+0.84%)
Oct 30, 2015 4.621 4.642 4.544 4.550 22,023 -0.07(-1.53%)
Oct 29, 2015 4.561 4.621 4.561 4.621 9,394 +0.04(+0.83%)
Oct 28, 2015 4.582 4.604 4.528 4.582 9,286 +0.06(+1.32%)
Oct 27, 2015 4.566 4.604 4.512 4.523 10,186 +0.00(+0.00%)
Oct 26, 2015 4.528 4.539 4.490 4.523 9,003 +0.01(+0.12%)
Oct 23, 2015 4.550 4.550 4.463 4.517 25,154 +0.01(+0.12%)
Oct 22, 2015 4.521 4.533 4.463 4.512 13,301 +0.02(+0.48%)
Oct 21, 2015 4.588 4.659 4.490 4.490 44,897 -0.14(-2.93%)
Oct 20, 2015 4.680 4.680 4.595 4.625 31,894 +0.02(+0.34%)
Oct 19, 2015 4.806 4.806 4.550 4.610 92,068 -0.14(-2.87%)
Oct 16, 2015 4.811 4.811 4.724 4.746 35,324 -0.04(-0.80%)
Oct 15, 2015 4.550 4.882 4.495 4.784 83,318 +0.25(+5.45%)
Oct 14, 2015 4.523 4.550 4.501 4.536 17,595 +0.03(+0.67%)
Oct 13, 2015 4.468 4.517 4.468 4.506 4,521 +0.02(+0.49%)
Oct 12, 2015 4.495 4.506 4.430 4.484 13,361 -0.01(-0.12%)
Oct 09, 2015 4.490 4.490 4.447 4.490 7,959 +0.00(+0.00%)
Oct 08, 2015 4.484 4.490 4.452 4.490 7,678 +0.02(+0.49%)
Oct 07, 2015 4.446 4.490 4.420 4.468 13,698 +0.06(+1.36%)
Oct 06, 2015 4.474 4.474 4.387 4.408 7,627 -0.05(-1.22%)
Oct 05, 2015 4.376 4.490 4.316 4.463 126,879 +0.06(+1.36%)
Oct 02, 2015 4.430 4.430 4.381 4.403 5,611 +0.00(+0.00%)
Oct 01, 2015 4.430 4.463 4.397 4.403 5,163 -0.06(-1.34%)
Sep 30, 2015 4.457 4.490 4.414 4.463 10,587 +0.02(+0.36%)
Sep 29, 2015 4.414 4.484 4.376 4.447 16,349 +0.08(+1.75%)
Sep 28, 2015 4.397 4.463 4.370 4.370 31,447 -0.02(-0.37%)
Sep 25, 2015 4.310 4.387 4.218 4.387 38,198 +0.09(+2.15%)
Sep 24, 2015 4.294 4.310 4.261 4.294 93,345 -0.02(-0.38%)
Sep 23, 2015 4.446 4.490 4.305 4.310 608,105 -0.10(-2.22%)
Sep 22, 2015 4.397 4.468 4.392 4.408 36,192 -0.03(-0.70%)
Sep 21, 2015 4.425 4.484 4.376 4.439 16,318 +0.00(+0.08%)
Sep 18, 2015 4.381 4.490 4.365 4.436 58,737 +0.01(+0.12%)
Sep 17, 2015 4.414 4.452 4.381 4.430 24,268 +0.03(+0.74%)
Sep 16, 2015 4.436 4.436 4.397 4.397 17,249 -0.03(-0.61%)
Sep 15, 2015 4.419 4.436 4.381 4.425 6,857 +0.01(+0.25%)
Sep 14, 2015 4.403 4.414 4.387 4.414 8,830 +0.01(+0.25%)
Sep 11, 2015 4.376 4.490 4.376 4.403 26,824 -0.05(-1.10%)
Sep 10, 2015 4.392 4.452 4.392 4.452 6,691 +0.06(+1.36%)
Sep 09, 2015 4.490 4.490 4.392 4.392 10,289 -0.02(-0.49%)
Sep 08, 2015 4.392 4.446 4.349 4.414 55,290 +0.05(+1.11%)
Sep 04, 2015 4.360 4.365 4.365 4.365 14,102 +0.05(+1.12%)
Sep 03, 2015 4.311 4.365 4.285 4.317 9,949 +0.02(+0.50%)
Sep 02, 2015 4.365 4.365 4.290 4.295 24,150 -0.08(-1.73%)
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.