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 (%)
Nov 29, 2019 4.685 4.781 4.685 4.777 7,736 +0.07(+1.59%)
Nov 27, 2019 4.649 4.724 4.649 4.703 33,479 +0.05(+0.99%)
Nov 26, 2019 4.635 4.735 4.635 4.656 76,179 -0.03(-0.61%)
Nov 25, 2019 4.806 4.806 4.621 4.685 105,497 -0.14(-2.80%)
Nov 22, 2019 4.685 4.919 4.610 4.820 99,171 +0.09(+1.95%)
Nov 21, 2019 4.720 4.749 4.592 4.727 109,014 +0.06(+1.22%)
Nov 20, 2019 5.012 5.033 4.635 4.671 224,529 -0.36(-7.20%)
Nov 19, 2019 5.225 5.339 4.976 5.033 281,317 -0.17(-3.28%)
Nov 18, 2019 5.232 5.325 5.047 5.204 120,228 -0.10(-1.88%)
Nov 15, 2019 5.381 5.403 5.182 5.303 78,212 -0.05(-0.93%)
Nov 14, 2019 5.495 5.641 5.154 5.353 180,616 -0.06(-1.05%)
Nov 13, 2019 5.325 5.637 5.197 5.410 199,432 +0.20(+3.82%)
Nov 12, 2019 5.125 5.296 5.047 5.211 138,495 +0.06(+1.24%)
Nov 11, 2019 4.948 5.147 4.948 5.147 38,208 +0.18(+3.58%)
Nov 08, 2019 4.977 5.111 4.905 4.969 17,724 +0.05(+1.01%)
Nov 07, 2019 5.125 5.126 4.891 4.919 111,594 -0.16(-3.08%)
Nov 06, 2019 5.118 5.175 4.976 5.076 135,046 +0.00(+0.00%)
Nov 05, 2019 5.012 5.182 5.012 5.076 86,522 +0.10(+2.00%)
Nov 04, 2019 4.706 5.079 4.692 4.976 171,872 +0.34(+7.36%)
Nov 01, 2019 4.500 4.635 4.450 4.635 70,193 +0.25(+5.67%)
Oct 31, 2019 4.265 4.621 4.265 4.386 181,634 +0.13(+3.01%)
Oct 30, 2019 4.152 4.258 4.052 4.258 128,414 +0.14(+3.28%)
Oct 29, 2019 4.088 4.216 4.088 4.123 21,928 +0.07(+1.75%)
Oct 28, 2019 4.443 4.514 4.002 4.052 96,067 -0.43(-9.52%)
Oct 25, 2019 4.479 4.550 4.437 4.479 30,103 -0.04(-0.79%)
Oct 24, 2019 4.479 4.514 4.443 4.514 54,932 +0.04(+0.92%)
Oct 23, 2019 4.578 4.607 4.358 4.473 98,265 -0.15(-3.20%)
Oct 22, 2019 4.585 4.621 4.511 4.621 16,029 +0.04(+0.93%)
Oct 21, 2019 4.656 4.656 4.493 4.578 38,077 -0.06(-1.38%)
Oct 18, 2019 4.692 4.692 4.571 4.642 35,448 -0.05(-1.06%)
Oct 17, 2019 4.614 4.713 4.521 4.692 27,897 +0.08(+1.69%)
Oct 16, 2019 4.592 4.621 4.487 4.614 11,145 +0.01(+0.29%)
Oct 15, 2019 4.645 4.685 4.578 4.600 18,744 -0.08(-1.80%)
Oct 14, 2019 4.685 4.720 4.656 4.685 68,489 +0.03(+0.61%)
Oct 11, 2019 4.564 4.656 4.564 4.656 28,133 +0.14(+2.99%)
Oct 10, 2019 4.550 4.585 4.483 4.521 78,506 -0.03(-0.63%)
Oct 09, 2019 4.415 4.564 4.415 4.550 65,865 +0.13(+2.85%)
Oct 08, 2019 4.543 4.543 4.287 4.424 127,805 -0.09(-2.01%)
Oct 07, 2019 4.429 4.592 4.379 4.514 95,264 +0.15(+3.42%)
Oct 04, 2019 4.344 4.372 4.280 4.365 29,962 +0.06(+1.49%)
Oct 03, 2019 4.258 4.379 4.180 4.301 40,588 +0.08(+1.85%)
Oct 02, 2019 4.400 4.400 4.187 4.223 81,280 -0.08(-1.82%)
Oct 01, 2019 4.443 4.457 4.216 4.301 158,354 -0.14(-3.20%)
Sep 30, 2019 4.152 4.443 4.095 4.443 86,784 +0.26(+6.29%)
Sep 27, 2019 4.017 4.308 4.017 4.180 153,188 +0.11(+2.80%)
Sep 26, 2019 3.853 4.066 3.839 4.066 31,915 +0.21(+5.54%)
Sep 25, 2019 3.917 3.960 3.839 3.853 18,389 -0.06(-1.45%)
Sep 24, 2019 3.889 3.924 3.840 3.910 26,690 +0.04(+1.10%)
Sep 23, 2019 3.796 3.867 3.604 3.867 85,743 -0.01(-0.18%)
Sep 20, 2019 3.725 3.874 3.725 3.874 40,372 +0.12(+3.22%)
Sep 19, 2019 3.725 3.803 3.725 3.753 62,471 +0.00(+0.00%)
Sep 18, 2019 3.746 3.846 3.729 3.753 51,818 -0.06(-1.68%)
Sep 17, 2019 3.796 3.867 3.746 3.817 11,274 -0.01(-0.19%)
Sep 16, 2019 3.810 3.825 3.768 3.825 13,592 +0.09(+2.28%)
Sep 13, 2019 3.796 3.796 3.725 3.739 61,613 -0.09(-2.41%)
Sep 12, 2019 3.761 3.867 3.732 3.832 50,456 +0.11(+2.86%)
Sep 11, 2019 3.739 3.804 3.711 3.725 101,185 -0.01(-0.37%)
Sep 10, 2019 3.816 3.823 3.739 3.739 17,392 -0.09(-2.38%)
Sep 09, 2019 3.746 3.830 3.746 3.830 21,432 +0.11(+3.01%)
Sep 06, 2019 3.781 3.816 3.701 3.718 11,425 +0.01(+0.38%)
Sep 05, 2019 3.676 3.781 3.648 3.704 31,406 +0.03(+0.86%)
Sep 04, 2019 3.781 3.781 3.596 3.673 26,658 -0.12(-3.05%)
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.