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 (%)
May 29, 2020 3.650 3.817 3.650 3.718 13,969 +0.07(+1.87%)
May 28, 2020 3.756 3.794 3.650 3.650 16,783 -0.11(-3.02%)
May 27, 2020 3.680 3.764 3.680 3.764 19,508 +0.05(+1.22%)
May 26, 2020 3.635 3.741 3.612 3.718 33,320 +0.11(+2.94%)
May 22, 2020 3.566 3.612 3.544 3.612 16,341 +0.08(+2.15%)
May 21, 2020 3.559 3.597 3.452 3.536 19,752 +0.02(+0.43%)
May 20, 2020 3.551 3.581 3.468 3.521 21,302 +0.04(+1.09%)
May 19, 2020 3.589 3.641 3.475 3.483 20,673 -0.12(-3.27%)
May 18, 2020 3.490 3.635 3.490 3.600 30,601 +0.15(+4.29%)
May 15, 2020 3.430 3.558 3.430 3.452 33,211 -0.03(-0.87%)
May 14, 2020 3.581 3.581 3.422 3.483 61,365 -0.11(-2.96%)
May 13, 2020 3.718 3.718 3.566 3.589 13,604 -0.15(-4.06%)
May 12, 2020 3.794 3.794 3.688 3.741 22,873 -0.06(-1.60%)
May 11, 2020 3.726 4.044 3.688 3.802 37,687 +0.10(+2.66%)
May 08, 2020 3.764 3.817 3.642 3.703 30,838 -0.04(-1.01%)
May 07, 2020 3.604 3.741 3.604 3.741 8,690 +0.19(+5.34%)
May 06, 2020 3.726 3.726 3.551 3.551 4,519 -0.13(-3.51%)
May 05, 2020 3.657 3.731 3.601 3.680 15,212 +0.02(+0.62%)
May 04, 2020 3.597 3.741 3.536 3.657 6,440 +0.02(+0.42%)
May 01, 2020 3.771 3.771 3.604 3.642 13,442 -0.13(-3.42%)
Apr 30, 2020 3.756 3.771 3.714 3.771 8,454 +0.05(+1.43%)
Apr 29, 2020 3.632 3.733 3.616 3.718 23,242 +0.15(+4.26%)
Apr 28, 2020 3.612 3.635 3.566 3.566 19,236 +0.00(+0.00%)
Apr 27, 2020 3.498 3.718 3.498 3.566 20,257 +0.06(+1.73%)
Apr 24, 2020 3.456 3.536 3.413 3.506 15,814 +0.05(+1.54%)
Apr 23, 2020 3.369 3.544 3.335 3.452 28,463 +0.17(+5.32%)
Apr 22, 2020 3.286 3.392 3.263 3.278 65,519 +0.09(+2.86%)
Apr 21, 2020 3.263 3.298 3.179 3.187 16,674 -0.08(-2.55%)
Apr 20, 2020 3.316 3.369 3.172 3.270 45,093 +0.04(+1.17%)
Apr 17, 2020 3.301 3.392 3.210 3.232 51,134 +0.04(+1.19%)
Apr 16, 2020 3.263 3.331 3.134 3.194 92,992 -0.05(-1.41%)
Apr 15, 2020 3.308 3.382 3.232 3.240 35,086 -0.14(-4.26%)
Apr 14, 2020 3.422 3.499 3.202 3.384 40,728 +0.00(+0.00%)
Apr 13, 2020 3.369 3.422 3.339 3.384 18,139 +0.02(+0.45%)
Apr 09, 2020 3.513 3.513 3.202 3.369 139,038 -0.09(-2.63%)
Apr 08, 2020 3.627 3.680 3.346 3.460 34,550 -0.11(-2.98%)
Apr 07, 2020 3.513 3.566 3.339 3.566 17,021 +0.14(+3.98%)
Apr 06, 2020 3.399 3.559 3.316 3.430 37,085 +0.02(+0.44%)
Apr 03, 2020 3.483 3.483 3.354 3.415 5,930 +0.03(+0.90%)
Apr 02, 2020 3.407 3.490 3.377 3.384 7,840 -0.09(-2.62%)
Apr 01, 2020 3.673 3.741 3.194 3.475 60,446 -0.15(-4.18%)
Mar 31, 2020 3.544 3.743 3.468 3.627 15,942 +0.02(+0.63%)
Mar 30, 2020 3.862 3.862 3.604 3.604 2,746 +0.00(+0.00%)
Mar 27, 2020 3.597 3.946 3.570 3.604 31,761 +0.09(+2.59%)
Mar 26, 2020 3.301 3.566 3.301 3.513 14,077 +0.24(+7.42%)
Mar 25, 2020 3.589 3.589 3.134 3.270 60,889 -0.15(-4.43%)
Mar 24, 2020 3.703 3.976 3.422 3.422 34,896 -0.14(-3.84%)
Mar 23, 2020 3.528 3.885 3.331 3.559 44,662 +0.14(+3.99%)
Mar 20, 2020 3.452 3.635 3.422 3.422 13,574 -0.04(-1.10%)
Mar 19, 2020 3.393 3.710 3.393 3.460 12,039 -0.04(-1.08%)
Mar 18, 2020 3.536 3.761 3.498 3.498 14,889 -0.33(-8.53%)
Mar 17, 2020 3.794 3.946 3.452 3.824 30,689 +0.05(+1.41%)
Mar 16, 2020 3.703 3.961 3.464 3.771 30,999 -0.45(-10.61%)
Mar 13, 2020 3.847 4.522 3.776 4.219 24,381 +0.55(+14.99%)
Mar 12, 2020 3.794 3.794 3.384 3.669 36,733 -0.37(-9.12%)
Mar 11, 2020 4.164 4.343 4.037 4.037 13,924 -0.13(-3.05%)
Mar 10, 2020 4.324 4.334 4.156 4.164 19,495 -0.11(-2.62%)
Mar 09, 2020 4.478 4.478 4.052 4.276 20,376 -0.25(-5.61%)
Mar 06, 2020 4.635 4.635 4.500 4.530 12,306 -0.12(-2.57%)
Mar 05, 2020 4.665 4.665 4.567 4.650 9,119 +0.01(+0.24%)
Mar 04, 2020 4.627 4.665 4.627 4.638 4,596 +0.00(+0.08%)
Mar 03, 2020 4.672 4.680 4.523 4.635 17,423 +0.02(+0.49%)
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.