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

Crown Crafts Inc (NQ: CRWS )

5.103 +0.022 (+0.44%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Mar 31, 2016 5.349 5.383 5.275 5.275 16,390 -0.07(-1.39%)
Mar 30, 2016 5.366 5.406 5.309 5.349 24,459 +0.00(+0.00%)
Mar 29, 2016 5.389 5.475 5.349 5.349 37,271 -0.07(-1.26%)
Mar 28, 2016 5.172 5.566 5.172 5.418 53,747 +0.28(+5.44%)
Mar 24, 2016 5.201 5.138 5.138 5.138 5,085 -0.04(-0.77%)
Mar 23, 2016 5.201 5.258 5.140 5.178 45,151 -0.03(-0.66%)
Mar 22, 2016 5.190 5.218 5.133 5.212 38,300 +0.02(+0.38%)
Mar 21, 2016 5.087 5.252 5.087 5.192 40,183 +0.06(+1.17%)
Mar 18, 2016 5.133 5.226 5.024 5.133 22,517 -0.04(-0.77%)
Mar 17, 2016 5.201 5.264 5.075 5.172 27,791 -0.04(-0.77%)
Mar 16, 2016 5.104 5.232 4.973 5.212 69,769 +0.25(+4.94%)
Mar 15, 2016 4.929 4.989 4.929 4.967 50,311 +0.04(+0.89%)
Mar 14, 2016 4.859 4.923 4.852 4.923 79,139 +0.06(+1.24%)
Mar 11, 2016 4.786 4.863 4.786 4.863 11,198 +0.02(+0.45%)
Mar 10, 2016 4.852 4.852 4.780 4.841 11,580 +0.00(+0.06%)
Mar 09, 2016 4.835 4.844 4.808 4.838 9,713 +0.05(+1.09%)
Mar 08, 2016 4.852 4.852 4.670 4.786 31,671 -0.05(-1.02%)
Mar 07, 2016 4.775 4.852 4.775 4.835 21,666 +0.12(+2.56%)
Mar 04, 2016 4.808 4.808 4.714 4.714 21,479 -0.10(-2.17%)
Mar 03, 2016 4.835 4.835 4.808 4.819 31,947 +0.09(+1.90%)
Mar 02, 2016 4.736 4.830 4.729 4.729 27,914 +0.01(+0.20%)
Mar 01, 2016 4.725 4.764 4.646 4.720 8,526 +0.08(+1.78%)
Feb 29, 2016 4.736 4.747 4.637 4.637 13,906 -0.05(-1.11%)
Feb 26, 2016 4.703 4.747 4.690 4.690 9,869 -0.01(-0.22%)
Feb 25, 2016 4.676 4.703 4.676 4.700 12,686 +0.04(+0.87%)
Feb 24, 2016 4.489 4.670 4.489 4.659 16,818 +0.15(+3.29%)
Feb 23, 2016 4.528 4.528 4.492 4.511 3,035 +0.04(+0.86%)
Feb 22, 2016 4.478 4.517 4.445 4.473 9,904 -0.05(-1.21%)
Feb 19, 2016 4.478 4.561 4.478 4.528 10,557 +0.09(+2.11%)
Feb 18, 2016 4.500 4.615 4.434 4.434 33,774 -0.13(-2.77%)
Feb 17, 2016 4.532 4.670 4.532 4.561 7,734 -0.02(-0.48%)
Feb 16, 2016 4.517 4.583 4.451 4.583 17,939 +0.06(+1.29%)
Feb 12, 2016 4.555 4.524 4.524 4.524 12,557 +0.03(+0.68%)
Feb 11, 2016 4.368 4.670 4.368 4.494 14,537 +0.08(+1.72%)
Feb 10, 2016 4.374 4.480 4.374 4.418 8,362 -0.03(-0.62%)
Feb 09, 2016 4.434 4.473 4.368 4.445 51,712 -0.08(-1.70%)
Feb 08, 2016 4.593 4.632 4.456 4.522 7,691 -0.12(-2.49%)
Feb 05, 2016 4.598 4.692 4.593 4.637 5,064 +0.01(+0.29%)
Feb 04, 2016 4.588 4.698 4.588 4.624 8,848 -0.04(-0.87%)
Feb 03, 2016 4.665 4.670 4.617 4.665 3,232 +0.00(+0.00%)
Feb 02, 2016 4.890 4.890 4.544 4.665 18,128 +0.01(+0.24%)
Feb 01, 2016 4.670 4.670 4.539 4.654 9,782 -0.02(-0.35%)
Jan 29, 2016 4.659 4.670 4.632 4.670 26,252 +0.02(+0.47%)
Jan 28, 2016 4.670 4.670 4.558 4.648 11,908 +0.01(+0.12%)
Jan 27, 2016 4.593 4.648 4.593 4.643 5,307 +0.10(+2.18%)
Jan 26, 2016 4.648 4.654 4.544 4.544 10,124 +0.03(+0.61%)
Jan 25, 2016 4.522 4.637 4.478 4.517 22,791 -0.01(-0.12%)
Jan 22, 2016 4.478 4.577 4.467 4.522 15,338 +0.05(+1.23%)
Jan 21, 2016 4.368 4.495 4.368 4.467 9,607 +0.14(+3.30%)
Jan 20, 2016 4.396 4.396 4.198 4.324 71,879 -0.08(-1.75%)
Jan 19, 2016 4.506 4.528 4.297 4.401 115,047 -0.10(-2.32%)
Jan 15, 2016 4.604 4.506 4.506 4.506 22,021 -0.04(-0.97%)
Jan 14, 2016 4.604 4.604 4.544 4.550 14,102 -0.01(-0.12%)
Jan 13, 2016 4.670 4.670 4.555 4.555 11,025 -0.10(-2.13%)
Jan 12, 2016 4.636 4.692 4.583 4.654 5,823 -0.01(-0.24%)
Jan 11, 2016 4.698 4.720 4.615 4.665 17,380 -0.02(-0.35%)
Jan 08, 2016 4.560 4.681 4.536 4.681 12,952 +0.10(+2.16%)
Jan 07, 2016 4.555 4.615 4.555 4.583 12,535 -0.03(-0.60%)
Jan 06, 2016 4.566 4.615 4.533 4.610 8,752 +0.02(+0.36%)
Jan 05, 2016 4.659 4.703 4.544 4.593 113,869 -0.04(-0.83%)
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.