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 30, 2020 5.833 6.072 5.810 5.948 50,523 +0.14(+2.38%)
Nov 27, 2020 5.764 5.880 5.764 5.810 47,821 +0.05(+0.94%)
Nov 25, 2020 5.864 5.897 5.756 5.756 20,791 -0.09(-1.58%)
Nov 24, 2020 5.764 5.864 5.764 5.848 49,733 +0.08(+1.47%)
Nov 23, 2020 5.825 5.825 5.758 5.764 29,598 +0.01(+0.13%)
Nov 20, 2020 5.771 5.771 5.697 5.756 32,487 -0.02(-0.27%)
Nov 19, 2020 5.548 5.771 5.518 5.771 43,773 +0.27(+4.90%)
Nov 18, 2020 5.633 5.633 5.464 5.502 26,603 -0.02(-0.42%)
Nov 17, 2020 5.402 5.664 5.402 5.525 60,645 +0.09(+1.70%)
Nov 16, 2020 5.425 5.502 5.402 5.433 37,037 +0.05(+0.86%)
Nov 13, 2020 5.379 5.502 5.317 5.387 75,370 +0.05(+0.86%)
Nov 12, 2020 5.287 5.471 5.287 5.341 77,017 -0.01(-0.14%)
Nov 11, 2020 5.302 5.762 5.140 5.348 410,800 +0.71(+15.26%)
Nov 10, 2020 4.679 4.740 4.571 4.640 86,372 +0.02(+0.50%)
Nov 09, 2020 4.502 4.617 4.502 4.617 33,507 +0.12(+2.56%)
Nov 06, 2020 4.502 4.533 4.494 4.502 32,097 -0.01(-0.17%)
Nov 05, 2020 4.525 4.525 4.459 4.509 9,362 +0.02(+0.51%)
Nov 04, 2020 4.540 4.540 4.449 4.486 8,238 -0.05(-1.02%)
Nov 03, 2020 4.440 4.533 4.425 4.533 18,237 +0.04(+0.94%)
Nov 02, 2020 4.440 4.517 4.440 4.490 7,520 +0.05(+1.13%)
Oct 30, 2020 4.379 4.448 4.379 4.440 3,768 -0.01(-0.12%)
Oct 29, 2020 4.494 4.494 4.444 4.446 1,254 -0.03(-0.74%)
Oct 28, 2020 4.402 4.533 4.377 4.479 14,310 -0.05(-1.02%)
Oct 27, 2020 4.463 4.533 4.463 4.525 9,751 +0.05(+1.20%)
Oct 26, 2020 4.417 4.517 4.409 4.471 18,975 -0.04(-0.94%)
Oct 23, 2020 4.471 4.548 4.471 4.513 3,378 -0.00(-0.09%)
Oct 22, 2020 4.540 4.540 4.463 4.517 13,195 -0.05(-1.01%)
Oct 21, 2020 4.509 4.571 4.509 4.563 7,448 +0.00(+0.00%)
Oct 20, 2020 4.463 4.563 4.445 4.563 19,198 +0.08(+1.89%)
Oct 19, 2020 4.502 4.502 4.440 4.479 3,856 -0.01(-0.17%)
Oct 16, 2020 4.363 4.525 4.363 4.486 13,124 +0.04(+0.98%)
Oct 15, 2020 4.425 4.509 4.363 4.443 22,073 -0.05(-1.05%)
Oct 14, 2020 4.432 4.556 4.431 4.490 10,344 -0.08(-1.77%)
Oct 13, 2020 4.531 4.579 4.464 4.571 11,978 +0.05(+1.06%)
Oct 12, 2020 4.432 4.594 4.432 4.523 84,515 +0.09(+2.04%)
Oct 09, 2020 4.448 4.448 4.356 4.432 10,266 -0.01(-0.17%)
Oct 08, 2020 4.372 4.448 4.372 4.440 10,039 +0.02(+0.52%)
Oct 07, 2020 4.348 4.417 4.340 4.417 11,011 +0.07(+1.59%)
Oct 06, 2020 4.386 4.417 4.348 4.348 5,826 -0.05(-1.05%)
Oct 05, 2020 4.363 4.417 4.348 4.394 11,608 +0.01(+0.18%)
Oct 02, 2020 4.402 4.402 4.325 4.386 27,809 -0.02(-0.35%)
Oct 01, 2020 4.317 4.402 4.309 4.402 9,342 +0.05(+1.24%)
Sep 30, 2020 4.294 4.372 4.294 4.348 5,192 -0.01(-0.18%)
Sep 29, 2020 4.279 4.375 4.225 4.356 16,079 +0.08(+1.80%)
Sep 28, 2020 4.255 4.348 4.248 4.279 4,336 +0.04(+0.91%)
Sep 25, 2020 4.302 4.309 4.202 4.240 6,497 -0.06(-1.43%)
Sep 24, 2020 4.309 4.348 4.286 4.302 9,009 +0.04(+0.90%)
Sep 23, 2020 4.279 4.356 4.232 4.263 11,471 +0.03(+0.73%)
Sep 22, 2020 4.248 4.279 3.863 4.232 41,836 -0.07(-1.61%)
Sep 21, 2020 4.386 4.386 4.255 4.302 15,865 -0.10(-2.27%)
Sep 18, 2020 4.371 4.444 4.294 4.402 43,533 +0.05(+1.06%)
Sep 17, 2020 4.417 4.417 4.309 4.356 19,270 +0.02(+0.35%)
Sep 16, 2020 4.417 4.463 4.309 4.340 31,673 -0.03(-0.70%)
Sep 15, 2020 4.409 4.456 4.309 4.371 41,161 +0.02(+0.35%)
Sep 14, 2020 4.394 4.463 4.348 4.356 36,285 +0.01(+0.18%)
Sep 11, 2020 4.448 4.494 4.309 4.348 59,517 -0.03(-0.62%)
Sep 10, 2020 4.479 4.564 4.340 4.375 39,621 +0.03(+0.62%)
Sep 09, 2020 4.426 4.426 4.295 4.348 42,887 -0.02(-0.43%)
Sep 08, 2020 4.386 4.401 4.300 4.367 35,816 -0.09(-2.13%)
Sep 04, 2020 4.484 4.515 4.287 4.462 19,504 +0.04(+0.86%)
Sep 03, 2020 4.530 4.569 4.424 4.424 38,664 -0.05(-1.02%)
Sep 02, 2020 4.515 4.583 4.423 4.469 18,716 -0.08(-1.67%)
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.