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

Crown Crafts Inc (NQ: CRWS )

5.079 +0.029 (+0.58%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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, 2020 4.732 4.792 4.732 4.747 13,109 -0.03(-0.63%)
Jan 30, 2020 4.747 4.792 4.680 4.777 22,357 +0.01(+0.31%)
Jan 29, 2020 4.769 4.784 4.739 4.762 16,012 -0.04(-0.78%)
Jan 28, 2020 4.769 4.807 4.769 4.799 14,282 +0.00(+0.00%)
Jan 27, 2020 4.777 4.837 4.739 4.799 29,488 +0.01(+0.31%)
Jan 24, 2020 4.762 4.784 4.739 4.784 9,631 +0.03(+0.63%)
Jan 23, 2020 4.732 4.803 4.732 4.754 7,178 -0.02(-0.47%)
Jan 22, 2020 4.751 4.814 4.751 4.777 3,280 -0.04(-0.93%)
Jan 21, 2020 4.754 4.822 4.732 4.822 30,689 +0.07(+1.42%)
Jan 17, 2020 4.792 4.881 4.754 4.754 39,596 -0.07(-1.40%)
Jan 16, 2020 4.822 4.926 4.822 4.822 52,478 +0.04(+0.78%)
Jan 15, 2020 4.739 4.859 4.731 4.784 17,874 +0.08(+1.75%)
Jan 14, 2020 4.754 4.754 4.702 4.702 11,131 -0.05(-1.10%)
Jan 13, 2020 4.719 4.754 4.694 4.754 21,792 +0.04(+0.95%)
Jan 10, 2020 4.747 4.747 4.710 4.710 34,245 -0.03(-0.63%)
Jan 09, 2020 4.710 4.739 4.680 4.739 10,941 +0.03(+0.56%)
Jan 08, 2020 4.710 4.739 4.680 4.713 18,990 +0.00(+0.08%)
Jan 07, 2020 4.695 4.754 4.668 4.710 13,866 -0.02(-0.47%)
Jan 06, 2020 4.650 4.747 4.616 4.732 43,988 +0.07(+1.61%)
Jan 03, 2020 4.665 4.717 4.620 4.657 47,488 +0.00(+0.00%)
Jan 02, 2020 4.657 4.657 4.566 4.657 41,957 +0.06(+1.30%)
Dec 31, 2019 4.597 4.665 4.567 4.597 53,776 +0.04(+0.82%)
Dec 30, 2019 4.523 4.612 4.493 4.560 67,895 +0.00(+0.00%)
Dec 27, 2019 4.702 4.702 4.504 4.560 19,530 -0.14(-3.02%)
Dec 26, 2019 4.478 4.702 4.478 4.702 23,925 +0.22(+4.83%)
Dec 24, 2019 4.523 4.559 4.452 4.485 61,267 -0.08(-1.80%)
Dec 23, 2019 4.672 4.710 4.545 4.567 59,529 -0.16(-3.32%)
Dec 20, 2019 4.769 4.822 4.724 4.724 30,767 -0.04(-0.78%)
Dec 19, 2019 4.829 4.829 4.724 4.762 14,898 -0.03(-0.62%)
Dec 18, 2019 4.822 4.837 4.792 4.792 10,321 +0.02(+0.47%)
Dec 17, 2019 4.807 4.844 4.747 4.769 35,313 -0.06(-1.24%)
Dec 16, 2019 4.971 4.971 4.829 4.829 68,699 -0.22(-4.30%)
Dec 13, 2019 4.941 5.046 4.822 5.046 79,995 +0.04(+0.90%)
Dec 12, 2019 4.859 5.023 4.784 5.001 110,722 +0.22(+4.53%)
Dec 11, 2019 4.862 4.870 4.742 4.784 68,550 -0.08(-1.61%)
Dec 10, 2019 4.877 4.877 4.763 4.862 68,497 +0.02(+0.44%)
Dec 09, 2019 4.756 4.862 4.749 4.841 32,119 +0.04(+0.74%)
Dec 06, 2019 4.735 4.855 4.735 4.806 46,280 +0.03(+0.60%)
Dec 05, 2019 4.720 4.862 4.692 4.777 64,661 +0.09(+1.82%)
Dec 04, 2019 4.756 4.782 4.663 4.692 68,387 -0.04(-0.75%)
Dec 03, 2019 4.685 4.763 4.642 4.727 15,805 +0.04(+0.91%)
Dec 02, 2019 4.791 4.792 4.685 4.685 22,902 -0.09(-1.93%)
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%)
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.