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 (%)
May 31, 2019 3.429 3.497 3.425 3.463 5,374 -0.02(-0.59%)
May 30, 2019 3.456 3.508 3.456 3.484 18,334 +0.00(+0.01%)
May 29, 2019 3.360 3.525 3.360 3.483 159,495 +0.11(+3.26%)
May 28, 2019 3.374 3.422 3.339 3.373 28,897 -0.00(-0.00%)
May 24, 2019 3.380 3.387 3.373 3.373 14,815 +0.03(+0.82%)
May 23, 2019 3.305 3.363 3.291 3.346 44,201 +0.04(+1.25%)
May 22, 2019 3.305 3.323 3.305 3.305 7,455 +0.03(+0.84%)
May 21, 2019 3.312 3.339 3.277 3.277 15,466 -0.05(-1.45%)
May 20, 2019 3.298 3.353 3.277 3.325 36,087 +0.05(+1.47%)
May 17, 2019 3.332 3.332 3.243 3.277 39,217 -0.06(-1.82%)
May 16, 2019 3.270 3.360 3.270 3.338 40,919 +0.08(+2.50%)
May 15, 2019 3.133 3.263 3.133 3.256 69,916 +0.15(+4.88%)
May 14, 2019 3.614 3.752 2.761 3.105 1,094,029 -0.50(-13.77%)
May 13, 2019 3.697 3.697 3.546 3.601 89,513 -0.11(-2.97%)
May 10, 2019 3.566 3.711 3.563 3.711 103,563 +0.13(+3.65%)
May 09, 2019 3.637 3.637 3.573 3.580 14,035 -0.04(-1.15%)
May 08, 2019 3.601 3.711 3.477 3.622 170,245 +0.04(+1.16%)
May 07, 2019 3.599 3.615 3.566 3.580 17,939 -0.02(-0.57%)
May 06, 2019 3.546 3.621 3.546 3.601 46,869 +0.02(+0.58%)
May 03, 2019 3.594 3.615 3.552 3.580 31,374 +0.00(+0.00%)
May 02, 2019 3.559 3.608 3.559 3.580 9,359 +0.00(+0.00%)
May 01, 2019 3.594 3.594 3.550 3.580 22,499 +0.00(+0.00%)
Apr 30, 2019 3.567 3.586 3.567 3.580 24,210 +0.00(+0.00%)
Apr 29, 2019 3.539 3.611 3.518 3.580 73,816 +0.05(+1.36%)
Apr 26, 2019 3.504 3.552 3.477 3.532 19,463 +0.02(+0.59%)
Apr 25, 2019 3.511 3.546 3.497 3.511 12,719 +0.02(+0.59%)
Apr 24, 2019 3.504 3.552 3.491 3.491 23,520 +0.01(+0.40%)
Apr 23, 2019 3.422 3.477 3.408 3.477 150,126 +0.06(+1.61%)
Apr 22, 2019 3.387 3.439 3.387 3.422 33,520 +0.03(+1.01%)
Apr 18, 2019 3.298 3.401 3.298 3.387 28,614 +0.09(+2.72%)
Apr 17, 2019 3.415 3.416 3.298 3.298 121,549 -0.13(-3.82%)
Apr 16, 2019 3.470 3.470 3.429 3.429 17,340 -0.01(-0.40%)
Apr 15, 2019 3.394 3.456 3.380 3.442 36,530 +0.07(+2.04%)
Apr 12, 2019 3.408 3.414 3.373 3.373 6,245 -0.01(-0.31%)
Apr 11, 2019 3.325 3.394 3.318 3.384 76,889 +0.09(+2.61%)
Apr 10, 2019 3.484 3.484 3.270 3.298 1,355,588 -0.16(-4.69%)
Apr 09, 2019 3.525 3.525 3.449 3.460 56,076 -0.06(-1.84%)
Apr 08, 2019 3.580 3.580 3.511 3.525 163,774 -0.02(-0.58%)
Apr 05, 2019 3.594 3.594 3.546 3.546 21,206 -0.03(-0.96%)
Apr 04, 2019 3.601 3.601 3.552 3.580 12,099 -0.01(-0.38%)
Apr 03, 2019 3.559 3.649 3.559 3.594 14,740 +0.03(+0.97%)
Apr 02, 2019 3.566 3.566 3.518 3.559 12,522 +0.01(+0.39%)
Apr 01, 2019 3.559 3.614 3.546 3.546 42,928 -0.01(-0.19%)
Mar 29, 2019 3.552 3.573 3.552 3.552 6,826 +0.00(+0.13%)
Mar 28, 2019 3.580 3.580 3.546 3.548 5,685 -0.02(-0.42%)
Mar 27, 2019 3.566 3.594 3.558 3.563 8,414 -0.03(-0.86%)
Mar 26, 2019 3.642 3.649 3.556 3.594 18,411 +0.04(+1.16%)
Mar 25, 2019 3.559 3.649 3.539 3.552 37,622 +0.00(+0.01%)
Mar 22, 2019 3.566 3.566 3.477 3.552 39,508 +0.01(+0.38%)
Mar 21, 2019 3.546 3.573 3.518 3.539 39,371 -0.01(-0.39%)
Mar 20, 2019 3.539 3.580 3.539 3.552 13,917 -0.02(-0.58%)
Mar 19, 2019 3.607 3.607 3.525 3.573 60,573 -0.03(-0.70%)
Mar 18, 2019 3.608 3.608 3.588 3.598 11,554 +0.02(+0.51%)
Mar 15, 2019 3.601 3.608 3.580 3.580 16,849 +0.00(+0.00%)
Mar 14, 2019 3.649 3.649 3.580 3.580 33,192 -0.01(-0.38%)
Mar 13, 2019 3.698 3.716 3.574 3.594 37,426 +0.04(+1.14%)
Mar 12, 2019 3.729 3.729 3.526 3.553 25,784 -0.14(-3.85%)
Mar 11, 2019 3.729 3.781 3.604 3.696 47,372 +0.10(+2.70%)
Mar 08, 2019 3.584 3.598 3.584 3.598 3,244 +0.03(+0.70%)
Mar 07, 2019 3.573 3.621 3.553 3.573 18,604 +0.03(+0.76%)
Mar 06, 2019 3.662 3.662 3.526 3.546 113,604 -0.12(-3.17%)
Mar 05, 2019 3.682 3.790 3.614 3.662 7,074 +0.01(+0.39%)
Mar 04, 2019 3.709 3.789 3.648 3.648 46,536 -0.02(-0.55%)
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.