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

Crown Crafts Inc (NQ: CRWS )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2019 3.937 4.001 3.918 3.964 7,240 -0.04(-0.91%)
Jan 30, 2019 3.955 4.000 3.906 4.000 6,733 +0.02(+0.47%)
Jan 29, 2019 3.987 4.001 3.981 3.981 1,773 +0.00(+0.02%)
Jan 28, 2019 3.933 3.987 3.906 3.981 15,732 +0.07(+1.77%)
Jan 25, 2019 3.930 3.930 3.911 3.911 1,769 -0.01(-0.21%)
Jan 24, 2019 3.939 3.939 3.825 3.920 6,631 -0.06(-1.52%)
Jan 23, 2019 3.967 3.980 3.925 3.980 1,368 -0.01(-0.35%)
Jan 22, 2019 4.008 4.030 3.954 3.994 26,095 +0.02(+0.51%)
Jan 18, 2019 3.913 3.994 3.913 3.974 15,631 +0.12(+2.99%)
Jan 17, 2019 3.947 3.947 3.859 3.859 14,930 +0.01(+0.18%)
Jan 16, 2019 3.764 3.899 3.764 3.852 11,188 +0.07(+1.79%)
Jan 15, 2019 3.798 3.845 3.764 3.784 26,162 -0.07(-1.76%)
Jan 14, 2019 3.967 4.001 3.852 3.852 4,525 -0.09(-2.41%)
Jan 11, 2019 3.892 3.967 3.892 3.947 8,552 +0.01(+0.17%)
Jan 10, 2019 3.845 3.940 3.845 3.940 887 -0.10(-2.47%)
Jan 09, 2019 4.001 4.048 3.899 4.040 30,855 +0.02(+0.49%)
Jan 08, 2019 4.028 4.028 3.926 4.020 3,043 -0.01(-0.20%)
Jan 07, 2019 4.042 4.062 3.826 4.028 23,019 -0.03(-0.83%)
Jan 04, 2019 4.042 4.103 3.764 4.062 29,197 +0.07(+1.87%)
Jan 03, 2019 4.028 4.028 3.798 3.987 9,882 -0.03(-0.84%)
Jan 02, 2019 3.655 4.048 3.655 4.021 64,724 +0.36(+9.81%)
Dec 31, 2018 3.723 3.730 3.662 3.662 23,446 -0.05(-1.28%)
Dec 28, 2018 3.689 3.730 3.662 3.709 22,561 +0.05(+1.48%)
Dec 27, 2018 3.662 3.730 3.628 3.655 22,168 -0.01(-0.19%)
Dec 26, 2018 3.730 3.730 3.633 3.662 32,323 -0.05(-1.46%)
Dec 24, 2018 3.669 3.730 3.669 3.716 12,829 +0.03(+0.74%)
Dec 21, 2018 3.703 3.791 3.689 3.689 5,308 -0.03(-0.73%)
Dec 20, 2018 3.701 3.798 3.701 3.716 19,897 -0.15(-3.80%)
Dec 19, 2018 3.967 3.967 3.770 3.863 26,241 -0.10(-2.63%)
Dec 18, 2018 3.994 4.001 3.967 3.967 21,507 -0.03(-0.85%)
Dec 17, 2018 4.001 4.069 3.967 4.001 25,123 +0.01(+0.34%)
Dec 14, 2018 3.859 3.987 3.852 3.987 11,797 +0.14(+3.52%)
Dec 13, 2018 3.831 4.036 3.831 3.852 18,721 -0.03(-0.87%)
Dec 12, 2018 3.819 3.900 3.819 3.886 10,252 -0.01(-0.34%)
Dec 11, 2018 3.993 3.993 3.807 3.899 7,224 +0.07(+1.75%)
Dec 10, 2018 3.912 3.937 3.826 3.832 9,908 -0.04(-1.04%)
Dec 07, 2018 3.839 3.966 3.839 3.872 13,905 +0.06(+1.58%)
Dec 06, 2018 3.899 3.899 3.719 3.812 18,736 -0.08(-2.06%)
Dec 04, 2018 4.033 4.033 3.852 3.892 27,960 -0.14(-3.48%)
Dec 03, 2018 3.946 4.040 3.939 4.033 10,880 +0.17(+4.33%)
Nov 30, 2018 4.013 4.046 3.866 3.866 11,961 -0.13(-3.27%)
Nov 29, 2018 4.013 4.013 3.830 3.996 14,668 -0.01(-0.24%)
Nov 28, 2018 3.795 4.006 3.795 4.006 7,654 +0.08(+2.06%)
Nov 27, 2018 3.834 4.006 3.834 3.925 23,866 +0.11(+2.97%)
Nov 26, 2018 3.853 3.853 3.802 3.812 9,418 +0.02(+0.53%)
Nov 23, 2018 3.912 3.912 3.792 3.792 3,588 -0.19(-4.71%)
Nov 21, 2018 3.979 3.979 3.979 0 +0.05(+1.36%)
Nov 20, 2018 3.817 3.939 3.812 3.926 11,792 -0.03(-0.68%)
Nov 19, 2018 3.912 3.959 3.812 3.953 11,000 +0.03(+0.85%)
Nov 16, 2018 3.916 3.973 3.916 3.919 11,662 -0.07(-1.68%)
Nov 15, 2018 3.779 3.986 3.779 3.986 4,119 +0.19(+5.01%)
Nov 14, 2018 3.866 3.896 3.779 3.796 14,913 -0.08(-1.98%)
Nov 13, 2018 3.879 3.999 3.866 3.872 34,207 -0.02(-0.52%)
Nov 12, 2018 3.946 3.966 3.892 3.892 6,984 -0.07(-1.86%)
Nov 09, 2018 3.946 4.006 3.946 3.966 4,186 +0.02(+0.51%)
Nov 08, 2018 3.779 4.113 3.779 3.946 175,748 +0.49(+14.34%)
Nov 07, 2018 3.478 3.489 3.444 3.451 23,386 -0.05(-1.34%)
Nov 06, 2018 3.471 3.578 3.451 3.498 20,910 +0.02(+0.58%)
Nov 05, 2018 3.545 3.632 3.478 3.478 23,002 -0.07(-1.89%)
Nov 02, 2018 3.545 3.658 3.545 3.545 10,765 -0.02(-0.56%)
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.