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

Crown Crafts Inc (NQ: CRWS )

5.080 -0.010 (-0.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
Jun 30, 2016 5.257 5.516 5.257 5.441 20,066 +0.13(+2.38%)
Jun 29, 2016 5.585 5.611 5.148 5.315 79,956 -0.25(-4.55%)
Jun 28, 2016 5.581 5.585 5.568 5.568 5,177 +0.08(+1.47%)
Jun 27, 2016 5.516 5.516 5.476 5.487 7,724 -0.10(-1.85%)
Jun 24, 2016 5.470 5.643 5.446 5.591 24,491 +0.01(+0.10%)
Jun 23, 2016 5.501 5.643 5.424 5.585 12,722 -0.02(-0.41%)
Jun 22, 2016 5.611 5.611 5.349 5.608 6,550 -0.03(-0.51%)
Jun 21, 2016 5.438 5.648 5.438 5.637 19,193 +0.17(+3.16%)
Jun 20, 2016 5.551 5.556 5.441 5.464 19,259 -0.07(-1.35%)
Jun 17, 2016 5.359 5.539 5.349 5.539 36,136 +0.13(+2.45%)
Jun 16, 2016 5.464 5.464 5.360 5.407 2,108 -0.06(-1.05%)
Jun 15, 2016 5.453 5.493 5.345 5.464 37,989 +0.06(+1.06%)
Jun 14, 2016 5.498 5.498 5.330 5.407 14,979 -0.06(-1.04%)
Jun 13, 2016 5.247 5.504 5.247 5.464 7,739 +0.02(+0.42%)
Jun 10, 2016 5.487 5.487 5.437 5.441 10,227 -0.03(-0.63%)
Jun 09, 2016 5.475 5.504 5.465 5.475 36,010 +0.00(+0.04%)
Jun 08, 2016 5.475 5.475 5.464 5.473 18,086 +0.00(+0.07%)
Jun 07, 2016 5.469 5.475 5.469 5.469 18,096 -0.01(-0.10%)
Jun 06, 2016 5.475 5.475 5.469 5.475 32,546 +0.01(+0.10%)
Jun 03, 2016 5.430 5.475 5.418 5.469 105,566 +0.06(+1.05%)
Jun 02, 2016 5.441 5.441 5.378 5.412 12,978 -0.01(-0.21%)
Jun 01, 2016 5.407 5.447 5.398 5.424 14,942 +0.05(+0.96%)
May 31, 2016 5.395 5.447 5.338 5.373 20,994 -0.04(-0.74%)
May 27, 2016 5.338 5.412 5.412 5.412 63,998 +0.13(+2.37%)
May 26, 2016 5.287 5.287 5.287 5.287 541 +0.09(+1.64%)
May 25, 2016 5.201 5.233 5.175 5.201 7,381 -0.08(-1.51%)
May 24, 2016 5.281 5.298 5.133 5.281 18,496 +0.05(+0.87%)
May 23, 2016 5.276 5.315 5.167 5.236 32,532 -0.03(-0.54%)
May 20, 2016 5.407 5.407 5.224 5.264 17,489 -0.07(-1.28%)
May 19, 2016 5.287 5.395 5.230 5.333 12,554 +0.05(+0.97%)
May 18, 2016 5.180 5.284 5.180 5.281 4,814 +0.03(+0.54%)
May 17, 2016 5.161 5.344 5.133 5.253 6,298 -0.04(-0.75%)
May 16, 2016 5.361 5.361 5.240 5.293 11,026 -0.01(-0.11%)
May 13, 2016 5.278 5.384 5.184 5.298 16,150 -0.01(-0.11%)
May 12, 2016 5.390 5.401 5.304 5.304 10,797 -0.09(-1.59%)
May 11, 2016 5.139 5.407 5.133 5.390 6,520 -0.02(-0.32%)
May 10, 2016 5.315 5.407 5.226 5.407 37,579 +0.17(+3.16%)
May 09, 2016 5.293 5.344 5.230 5.241 33,275 -0.09(-1.61%)
May 06, 2016 5.219 5.344 5.219 5.327 9,277 +0.08(+1.44%)
May 05, 2016 5.276 5.344 5.247 5.251 2,686 -0.06(-1.10%)
May 04, 2016 5.219 5.310 5.139 5.310 38,991 +0.11(+2.20%)
May 03, 2016 5.169 5.201 5.144 5.196 29,719 -0.02(-0.33%)
May 02, 2016 5.276 5.276 5.193 5.213 4,974 -0.02(-0.46%)
Apr 29, 2016 5.236 5.247 5.213 5.237 6,769 +0.02(+0.47%)
Apr 28, 2016 5.236 5.236 5.186 5.213 8,737 -0.03(-0.66%)
Apr 27, 2016 5.310 5.310 5.219 5.248 11,202 -0.06(-1.17%)
Apr 26, 2016 5.318 5.355 5.310 5.310 12,622 +0.03(+0.54%)
Apr 25, 2016 5.237 5.287 5.236 5.281 7,702 +0.04(+0.76%)
Apr 22, 2016 5.293 5.315 5.241 5.241 16,837 -0.06(-1.08%)
Apr 21, 2016 5.247 5.321 5.179 5.298 27,426 +0.02(+0.43%)
Apr 20, 2016 5.315 5.350 5.167 5.276 52,967 -0.06(-1.07%)
Apr 19, 2016 5.350 5.350 5.287 5.333 6,533 +0.00(+0.00%)
Apr 18, 2016 5.350 5.353 5.333 5.333 7,148 +0.02(+0.43%)
Apr 15, 2016 5.344 5.378 5.277 5.310 5,449 -0.01(-0.11%)
Apr 14, 2016 5.293 5.387 5.293 5.315 6,760 -0.02(-0.43%)
Apr 13, 2016 5.361 5.390 5.276 5.338 14,156 +0.00(+0.00%)
Apr 12, 2016 5.321 5.367 5.276 5.338 22,131 +0.05(+0.97%)
Apr 11, 2016 5.384 5.395 5.287 5.287 15,136 -0.09(-1.70%)
Apr 08, 2016 5.338 5.447 5.242 5.378 16,120 +0.11(+2.06%)
Apr 07, 2016 5.304 5.332 5.253 5.270 32,109 -0.06(-1.07%)
Apr 06, 2016 5.504 5.532 5.304 5.327 29,139 -0.23(-4.22%)
Apr 05, 2016 5.378 5.703 5.378 5.562 26,100 +0.22(+4.08%)
Apr 04, 2016 5.344 5.350 5.281 5.344 7,781 -0.01(-0.11%)
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.