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

Crown Crafts Inc (NQ: CRWS )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 5.775 5.844 5.770 5.821 3,557 +0.05(+0.80%)
Jul 28, 2016 5.792 5.792 5.775 5.775 3,692 -0.02(-0.30%)
Jul 27, 2016 5.729 5.798 5.729 5.792 16,474 +0.05(+0.80%)
Jul 26, 2016 5.758 5.758 5.689 5.746 8,106 -0.03(-0.50%)
Jul 25, 2016 5.403 5.845 5.275 5.775 40,176 +0.05(+0.80%)
Jul 22, 2016 5.746 5.752 5.700 5.729 13,939 +0.02(+0.40%)
Jul 21, 2016 5.746 5.752 5.706 5.706 4,515 -0.07(-1.29%)
Jul 20, 2016 5.819 5.827 5.746 5.781 32,652 -0.06(-0.99%)
Jul 19, 2016 5.798 5.855 5.786 5.838 20,212 +0.02(+0.33%)
Jul 18, 2016 5.763 5.861 5.522 5.819 50,615 +0.04(+0.66%)
Jul 15, 2016 5.717 5.786 5.717 5.781 29,300 +0.03(+0.50%)
Jul 14, 2016 5.689 5.752 5.581 5.752 9,683 +0.06(+1.01%)
Jul 13, 2016 5.694 5.694 5.597 5.694 19,028 -0.02(-0.40%)
Jul 12, 2016 5.666 5.723 5.637 5.717 14,564 +0.07(+1.22%)
Jul 11, 2016 5.579 5.648 5.516 5.648 26,798 +0.08(+1.45%)
Jul 08, 2016 5.579 5.574 5.516 5.568 34,969 -0.01(-0.10%)
Jul 07, 2016 5.556 5.574 5.522 5.574 11,917 -0.02(-0.31%)
Jul 05, 2016 5.637 5.637 5.430 5.591 20,692 -0.03(-0.61%)
Jul 01, 2016 5.441 5.625 5.625 5.625 22,601 +0.18(+3.38%)
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%)
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.