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 31, 2018 3.531 3.597 3.465 3.498 33,425 -0.10(-2.75%)
Jul 30, 2018 3.465 3.597 3.465 3.597 43,775 +0.13(+3.81%)
Jul 27, 2018 3.465 3.591 3.465 3.465 29,241 +0.01(+0.33%)
Jul 26, 2018 3.432 3.482 3.432 3.454 26,579 +0.02(+0.63%)
Jul 25, 2018 3.498 3.498 3.432 3.432 24,289 -0.07(-1.89%)
Jul 24, 2018 3.498 3.522 3.498 3.498 7,798 -0.03(-0.93%)
Jul 23, 2018 3.531 3.531 3.498 3.531 38,756 -0.02(-0.47%)
Jul 20, 2018 3.545 3.564 3.545 3.548 3,301 +0.02(+0.47%)
Jul 19, 2018 3.564 3.531 3.531 15,811 +0.00(+0.00%)
Jul 18, 2018 3.498 3.538 3.498 3.531 18,997 +0.00(+0.00%)
Jul 17, 2018 3.531 3.564 3.498 3.531 23,068 -0.03(-0.93%)
Jul 16, 2018 3.564 3.571 3.505 3.564 9,663 -0.03(-0.92%)
Jul 13, 2018 3.597 3.597 3.531 3.597 83,108 +0.03(+0.93%)
Jul 12, 2018 3.505 3.614 3.505 3.564 46,420 +0.00(+0.00%)
Jul 11, 2018 3.498 3.564 3.498 3.564 71,195 +0.03(+0.93%)
Jul 10, 2018 3.663 3.663 3.531 3.531 17,269 -0.10(-2.73%)
Jul 09, 2018 3.729 3.729 3.468 3.630 53,144 -0.03(-0.90%)
Jul 06, 2018 3.696 3.729 3.663 3.663 13,144 -0.03(-0.89%)
Jul 05, 2018 3.680 3.696 3.630 3.696 11,793 +0.01(+0.21%)
Jul 03, 2018 3.688 3.688 3.688 0 -0.01(-0.21%)
Jul 02, 2018 3.729 3.752 3.696 3.696 6,804 -0.07(-1.75%)
Jun 29, 2018 3.696 3.762 3.630 3.762 59,167 +0.07(+1.79%)
Jun 28, 2018 3.696 3.795 3.630 3.696 128,678 +0.01(+0.22%)
Jun 27, 2018 3.696 3.696 3.663 3.688 6,673 +0.02(+0.68%)
Jun 26, 2018 3.678 3.678 3.663 3.663 1,421 +0.03(+0.91%)
Jun 25, 2018 3.663 3.696 3.630 3.630 22,785 -0.07(-1.79%)
Jun 22, 2018 3.696 3.762 3.663 3.696 34,210 -0.03(-0.88%)
Jun 21, 2018 3.795 3.795 3.729 3.729 21,720 -0.10(-2.59%)
Jun 20, 2018 3.894 3.894 3.762 3.828 32,874 +0.03(+0.87%)
Jun 19, 2018 3.861 3.861 3.795 3.795 41,286 +0.00(+0.00%)
Jun 18, 2018 3.795 3.861 3.795 3.795 71,669 +0.00(+0.00%)
Jun 15, 2018 3.828 3.795 3.795 331,632 +0.00(+0.00%)
Jun 14, 2018 3.993 3.993 3.795 3.795 108,189 -0.05(-1.20%)
Jun 13, 2018 4.004 4.069 3.776 3.841 239,044 +0.16(+4.42%)
Jun 12, 2018 3.581 3.711 3.516 3.679 256,355 +0.07(+1.80%)
Jun 11, 2018 3.711 3.711 3.548 3.613 84,028 +0.03(+0.91%)
Jun 08, 2018 3.581 3.711 3.548 3.581 89,304 +0.00(+0.00%)
Jun 07, 2018 3.632 3.646 3.581 3.581 27,697 -0.03(-0.90%)
Jun 06, 2018 3.613 3.679 3.581 3.613 91,510 -0.03(-0.89%)
Jun 05, 2018 3.744 3.760 3.581 3.646 74,593 -0.07(-1.75%)
Jun 04, 2018 3.809 3.809 3.711 3.711 51,436 -0.07(-1.72%)
Jun 01, 2018 3.776 3.838 3.744 3.776 76,811 +0.00(+0.09%)
May 31, 2018 3.874 3.936 3.773 3.773 101,647 -0.13(-3.42%)
May 30, 2018 3.906 3.972 3.877 3.906 54,866 +0.10(+2.56%)
May 29, 2018 3.906 3.957 3.809 3.809 17,114 -0.07(-1.68%)
May 25, 2018 3.874 3.874 3.874 0 -0.03(-0.83%)
May 24, 2018 3.910 3.972 3.874 3.906 18,237 +0.01(+0.17%)
May 23, 2018 3.874 3.906 3.874 3.900 3,231 -0.01(-0.17%)
May 22, 2018 3.972 3.972 3.874 3.906 39,724 -0.03(-0.74%)
May 21, 2018 3.906 3.953 3.906 3.936 16,471 +0.06(+1.60%)
May 18, 2018 3.906 3.972 3.874 3.874 21,324 +0.00(+0.00%)
May 17, 2018 3.906 3.923 3.874 3.874 30,140 +0.00(+0.00%)
May 16, 2018 3.906 3.936 3.874 3.874 27,064 -0.01(-0.37%)
May 15, 2018 3.874 3.906 3.854 3.888 35,789 +0.05(+1.23%)
May 14, 2018 3.841 3.871 3.815 3.841 23,081 +0.03(+0.85%)
May 11, 2018 3.823 3.848 3.809 3.809 27,422 +0.00(+0.00%)
May 10, 2018 3.809 3.841 3.789 3.809 4,529 -0.03(-0.85%)
May 09, 2018 3.835 3.871 3.776 3.841 9,550 -0.03(-0.84%)
May 08, 2018 3.819 3.906 3.819 3.874 12,293 +0.00(+0.08%)
May 07, 2018 3.871 3.871 3.871 3.871 1,333 +0.03(+0.76%)
May 04, 2018 3.809 3.841 3.744 3.841 10,427 +0.07(+1.72%)
May 03, 2018 3.841 3.841 3.776 3.776 4,667 -0.03(-0.85%)
May 02, 2018 3.906 3.906 3.744 3.809 15,950 -0.07(-1.68%)
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.