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

Crown Crafts Inc (NQ: CRWS )

5.200 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2017 4.672 4.764 4.671 4.703 29,096 +0.06(+1.32%)
Jan 30, 2017 4.672 4.703 4.611 4.641 39,553 -0.06(-1.31%)
Jan 27, 2017 4.764 4.795 4.703 4.703 12,733 -0.09(-1.92%)
Jan 26, 2017 4.764 4.795 4.709 4.795 22,568 +0.03(+0.65%)
Jan 25, 2017 4.764 4.824 4.764 4.764 28,280 +0.03(+0.65%)
Jan 24, 2017 4.672 4.795 4.672 4.734 59,132 +0.06(+1.32%)
Jan 23, 2017 4.764 4.795 4.641 4.672 205,707 -0.12(-2.56%)
Jan 20, 2017 4.795 4.795 4.764 4.795 27,286 +0.03(+0.65%)
Jan 19, 2017 4.703 4.795 4.669 4.764 64,334 +0.06(+1.31%)
Jan 18, 2017 4.764 4.795 4.666 4.703 27,387 -0.06(-1.29%)
Jan 17, 2017 4.764 4.795 4.734 4.764 22,990 -0.06(-1.27%)
Jan 13, 2017 4.826 4.826 4.826 0 +0.06(+1.29%)
Jan 12, 2017 4.734 4.826 4.703 4.764 48,404 +0.00(+0.00%)
Jan 11, 2017 4.826 4.826 4.764 4.764 40,010 -0.03(-0.64%)
Jan 10, 2017 4.764 4.826 4.734 4.795 15,665 +0.06(+1.30%)
Jan 09, 2017 4.734 4.856 4.614 4.734 39,055 +0.03(+0.65%)
Jan 06, 2017 4.856 4.856 4.549 4.703 245,508 -0.25(-4.97%)
Jan 05, 2017 4.850 4.949 4.794 4.949 94,046 +0.15(+3.21%)
Jan 04, 2017 4.826 4.856 4.734 4.795 74,073 -0.03(-0.64%)
Jan 03, 2017 4.856 4.918 4.703 4.826 62,541 +0.06(+1.29%)
Dec 30, 2016 4.764 4.764 4.764 0 +0.03(+0.65%)
Dec 29, 2016 4.764 4.795 4.678 4.734 74,707 -0.08(-1.60%)
Dec 28, 2016 4.734 4.856 4.734 4.810 51,382 +0.05(+0.97%)
Dec 27, 2016 4.672 4.826 4.611 4.764 36,490 +0.03(+0.65%)
Dec 23, 2016 4.734 4.734 4.734 0 +0.00(+0.00%)
Dec 22, 2016 4.764 4.764 4.672 4.734 16,955 +0.00(+0.00%)
Dec 21, 2016 4.703 4.734 4.644 4.734 13,714 +0.06(+1.32%)
Dec 20, 2016 4.580 4.703 4.580 4.672 53,627 +0.00(+0.00%)
Dec 19, 2016 4.734 4.918 4.611 4.672 54,208 +0.00(+0.00%)
Dec 16, 2016 4.611 4.734 4.426 4.672 176,510 -0.09(-1.94%)
Dec 15, 2016 4.764 4.918 4.692 4.764 41,757 -0.03(-0.64%)
Dec 14, 2016 4.949 4.949 4.734 4.795 72,059 -0.10(-2.07%)
Dec 13, 2016 4.841 4.957 4.709 4.896 257,200 +0.14(+2.99%)
Dec 12, 2016 4.841 4.870 4.667 4.754 44,004 -0.06(-1.20%)
Dec 09, 2016 4.957 4.957 4.696 4.812 42,205 -0.06(-1.19%)
Dec 08, 2016 4.667 5.073 4.653 4.870 179,839 +0.26(+5.66%)
Dec 07, 2016 4.609 4.696 4.551 4.609 52,443 +0.03(+0.63%)
Dec 06, 2016 4.638 4.667 4.522 4.580 79,004 -0.06(-1.25%)
Dec 05, 2016 4.609 4.696 4.406 4.638 54,777 +0.03(+0.63%)
Dec 02, 2016 4.464 4.667 4.464 4.609 98,461 +0.14(+3.25%)
Dec 01, 2016 4.725 4.812 4.450 4.464 107,304 -0.12(-2.53%)
Nov 30, 2016 4.696 4.754 4.551 4.580 69,318 -0.06(-1.25%)
Nov 29, 2016 4.551 4.725 4.551 4.638 111,084 +0.09(+1.91%)
Nov 28, 2016 4.783 4.802 4.493 4.551 98,982 -0.20(-4.27%)
Nov 25, 2016 4.638 4.809 4.638 4.754 70,332 +0.12(+2.50%)
Nov 23, 2016 4.638 4.638 4.638 0 +0.20(+4.58%)
Nov 22, 2016 4.609 4.636 4.348 4.435 216,333 -0.20(-4.38%)
Nov 21, 2016 4.928 4.968 4.435 4.638 123,834 -0.38(-7.51%)
Nov 18, 2016 5.073 5.102 4.957 5.015 60,324 -0.06(-1.14%)
Nov 17, 2016 5.421 5.421 4.812 5.073 280,441 -0.39(-7.17%)
Nov 16, 2016 5.595 5.595 5.363 5.465 44,313 -0.22(-3.84%)
Nov 15, 2016 5.769 5.769 5.640 5.683 12,255 -0.03(-0.49%)
Nov 14, 2016 5.769 5.769 5.631 5.711 5,250 +0.00(+0.00%)
Nov 11, 2016 5.595 5.769 5.566 5.711 6,593 +0.12(+2.07%)
Nov 10, 2016 5.595 5.450 5.595 44,737 +0.14(+2.66%)
Nov 09, 2016 5.450 5.566 5.334 5.450 30,253 -0.09(-1.57%)
Nov 08, 2016 5.566 5.595 5.537 5.537 5,946 -0.03(-0.52%)
Nov 07, 2016 5.508 5.595 5.508 5.566 8,377 +0.03(+0.52%)
Nov 04, 2016 5.589 5.595 5.514 5.537 16,781 -0.03(-0.52%)
Nov 03, 2016 5.595 5.595 5.511 5.566 10,013 +0.00(+0.05%)
Nov 02, 2016 5.595 5.595 5.508 5.563 17,614 -0.03(-0.57%)
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.