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

Crown Crafts Inc (NQ: CRWS )

5.185 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 03, 2019 3.760 3.788 3.718 3.788 11,983 +0.04(+0.93%)
Aug 30, 2019 3.641 3.753 3.641 3.753 1,142 +0.13(+3.48%)
Aug 29, 2019 3.613 3.746 3.613 3.627 14,191 -0.05(-1.33%)
Aug 28, 2019 3.606 3.742 3.589 3.676 22,713 +0.06(+1.55%)
Aug 27, 2019 3.725 3.725 3.620 3.620 58,884 -0.11(-2.82%)
Aug 26, 2019 3.732 3.732 3.613 3.725 48,267 +0.01(+0.38%)
Aug 23, 2019 3.655 3.711 3.655 3.711 20,137 +0.04(+0.95%)
Aug 22, 2019 3.592 3.708 3.592 3.676 26,142 -0.04(-1.13%)
Aug 21, 2019 3.662 3.718 3.662 3.718 14,133 +0.04(+1.14%)
Aug 20, 2019 3.662 3.711 3.662 3.676 25,808 -0.01(-0.38%)
Aug 19, 2019 3.641 3.711 3.578 3.690 26,496 +0.01(+0.38%)
Aug 16, 2019 3.627 3.704 3.501 3.676 27,420 +0.00(+0.00%)
Aug 15, 2019 3.606 3.711 3.556 3.676 85,858 +0.06(+1.74%)
Aug 14, 2019 3.536 3.738 3.536 3.613 55,502 +0.17(+4.88%)
Aug 13, 2019 3.431 3.445 3.361 3.445 22,742 +0.01(+0.20%)
Aug 12, 2019 3.417 3.445 3.382 3.438 18,153 +0.03(+0.93%)
Aug 09, 2019 3.326 3.424 3.326 3.406 17,566 +0.08(+2.42%)
Aug 08, 2019 3.315 3.361 3.315 3.326 6,556 +0.00(+0.00%)
Aug 07, 2019 3.307 3.340 3.307 3.326 5,267 +0.01(+0.21%)
Aug 06, 2019 3.291 3.340 3.291 3.319 18,346 -0.01(-0.42%)
Aug 05, 2019 3.291 3.340 3.186 3.333 35,407 +0.03(+0.85%)
Aug 02, 2019 3.221 3.305 3.221 3.305 24,850 +0.08(+2.61%)
Aug 01, 2019 3.284 3.291 3.221 3.221 26,648 +0.00(+0.00%)
Jul 31, 2019 3.305 3.312 3.221 3.221 15,751 -0.04(-1.29%)
Jul 30, 2019 3.235 3.312 3.235 3.263 58,649 +0.06(+1.97%)
Jul 29, 2019 3.200 3.312 3.174 3.200 14,385 -0.01(-0.22%)
Jul 26, 2019 3.242 3.305 3.207 3.207 6,569 -0.03(-1.01%)
Jul 25, 2019 3.193 3.305 3.193 3.240 320,024 +0.05(+1.47%)
Jul 24, 2019 3.193 3.246 3.186 3.193 47,302 -0.03(-0.87%)
Jul 23, 2019 3.186 3.228 3.183 3.221 50,584 -0.04(-1.08%)
Jul 22, 2019 3.228 3.256 3.186 3.256 50,038 +0.04(+1.09%)
Jul 19, 2019 3.179 3.221 3.165 3.221 27,278 +0.06(+1.77%)
Jul 18, 2019 3.186 3.186 3.158 3.165 6,850 -0.07(-2.16%)
Jul 17, 2019 3.130 3.242 3.130 3.235 24,467 +0.08(+2.67%)
Jul 16, 2019 3.165 3.260 3.151 3.151 19,090 -0.11(-3.43%)
Jul 15, 2019 3.151 3.263 3.137 3.263 14,457 +0.16(+5.19%)
Jul 12, 2019 3.102 3.193 3.081 3.102 23,707 +0.01(+0.31%)
Jul 11, 2019 3.137 3.143 3.088 3.092 11,289 -0.06(-1.86%)
Jul 10, 2019 3.130 3.200 3.124 3.151 16,758 -0.02(-0.66%)
Jul 09, 2019 3.137 3.172 3.096 3.172 11,269 +0.09(+2.95%)
Jul 08, 2019 3.137 3.140 3.081 3.081 20,731 -0.04(-1.26%)
Jul 05, 2019 3.095 3.191 3.095 3.120 30,562 -0.07(-2.07%)
Jul 03, 2019 3.165 3.186 3.109 3.186 6,855 +0.03(+0.89%)
Jul 02, 2019 3.144 3.186 3.074 3.158 19,810 -0.03(-0.88%)
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.