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 (%)
Nov 30, 2021 6.330 6.380 6.239 6.288 37,383 -0.08(-1.30%)
Nov 29, 2021 6.471 6.512 6.346 6.371 31,623 -0.08(-1.17%)
Nov 26, 2021 6.437 6.520 6.367 6.447 13,810 -0.01(-0.11%)
Nov 24, 2021 6.454 6.512 6.346 6.454 19,384 +0.06(+0.91%)
Nov 23, 2021 6.454 6.454 6.371 6.396 5,242 -0.06(-0.90%)
Nov 22, 2021 6.454 6.521 6.338 6.454 23,272 +0.07(+1.17%)
Nov 19, 2021 6.421 6.528 6.313 6.380 25,030 -0.11(-1.66%)
Nov 18, 2021 6.545 6.537 6.487 6.487 11,359 -0.12(-1.75%)
Nov 17, 2021 6.619 6.619 6.537 6.603 11,211 +0.02(+0.38%)
Nov 16, 2021 6.512 6.611 6.421 6.578 21,164 -0.01(-0.13%)
Nov 15, 2021 6.619 6.644 6.586 6.586 27,654 -0.02(-0.37%)
Nov 12, 2021 6.479 6.611 6.437 6.611 89,034 +0.16(+2.43%)
Nov 11, 2021 6.421 6.479 6.346 6.454 26,062 +0.02(+0.26%)
Nov 10, 2021 6.206 6.437 6.437 64,034 +0.26(+4.15%)
Nov 09, 2021 6.173 6.189 6.123 6.181 6,290 +0.01(+0.13%)
Nov 08, 2021 6.255 6.277 6.156 6.173 5,276 -0.02(-0.27%)
Nov 05, 2021 6.073 6.206 6.073 6.189 8,799 +0.12(+1.91%)
Nov 04, 2021 6.197 6.197 6.073 6.073 9,374 -0.08(-1.34%)
Nov 03, 2021 6.181 6.181 6.123 6.156 3,646 -0.03(-0.54%)
Nov 02, 2021 6.247 6.261 5.991 6.189 30,286 -0.07(-1.19%)
Nov 01, 2021 6.206 6.272 6.151 6.264 10,292 +0.14(+2.30%)
Oct 29, 2021 6.098 6.197 6.071 6.123 12,104 +0.07(+1.23%)
Oct 28, 2021 6.123 6.131 5.999 6.049 4,935 +0.09(+1.53%)
Oct 27, 2021 6.173 6.182 5.924 5.958 8,150 -0.31(-4.89%)
Oct 26, 2021 6.330 5.958 6.264 49,337 -0.02(-0.39%)
Oct 25, 2021 6.272 6.343 6.255 6.288 6,065 +0.01(+0.13%)
Oct 22, 2021 6.231 6.280 6.231 6.280 3,425 -0.01(-0.15%)
Oct 21, 2021 6.197 6.446 6.148 6.289 48,451 +0.08(+1.21%)
Oct 20, 2021 6.247 6.255 6.206 6.214 3,607 -0.04(-0.66%)
Oct 19, 2021 6.214 6.288 6.206 6.255 4,368 -0.03(-0.53%)
Oct 18, 2021 6.206 6.288 6.206 6.288 17,854 +0.09(+1.47%)
Oct 15, 2021 6.189 6.222 6.140 6.197 47,726 +0.01(+0.13%)
Oct 14, 2021 6.197 6.209 6.189 6.189 3,630 -0.01(-0.20%)
Oct 13, 2021 6.173 6.206 6.173 6.202 26,467 +0.06(+1.01%)
Oct 12, 2021 6.075 6.181 6.075 6.140 13,388 +0.05(+0.85%)
Oct 11, 2021 6.088 6.088 6.088 6.088 766 -0.04(-0.58%)
Oct 08, 2021 6.049 6.123 6.040 6.123 1,469 -0.00(-0.00%)
Oct 07, 2021 6.131 6.140 6.123 6.123 2,333 +0.02(+0.41%)
Oct 06, 2021 6.032 6.098 6.015 6.098 4,650 +0.02(+0.27%)
Oct 05, 2021 6.065 6.082 6.032 6.082 3,723 +0.02(+0.27%)
Oct 04, 2021 6.065 6.131 6.049 6.065 4,732 -0.04(-0.68%)
Oct 01, 2021 6.181 6.181 6.057 6.106 4,707 -0.02(-0.27%)
Sep 30, 2021 6.131 6.131 6.024 6.123 2,441 +0.01(+0.14%)
Sep 29, 2021 6.140 6.140 6.077 6.115 3,015 +0.02(+0.27%)
Sep 28, 2021 6.073 6.115 6.024 6.098 8,956 +0.12(+1.94%)
Sep 27, 2021 6.082 6.115 5.924 5.982 64,931 -0.08(-1.36%)
Sep 24, 2021 6.015 6.131 5.949 6.065 46,577 +0.07(+1.24%)
Sep 23, 2021 6.115 6.116 5.958 5.991 12,773 -0.10(-1.63%)
Sep 22, 2021 6.106 6.131 6.015 6.090 8,375 +0.03(+0.55%)
Sep 21, 2021 5.891 6.082 5.891 6.057 14,913 +0.12(+2.09%)
Sep 20, 2021 6.197 6.197 5.792 5.933 79,606 -0.41(-6.52%)
Sep 17, 2021 5.958 6.346 5.908 6.346 62,773 +0.44(+7.42%)
Sep 16, 2021 5.924 5.924 5.891 5.908 6,829 +0.02(+0.28%)
Sep 15, 2021 5.908 5.949 5.883 5.891 6,457 -0.01(-0.14%)
Sep 14, 2021 5.916 5.966 5.891 5.900 20,320 -0.03(-0.56%)
Sep 13, 2021 5.999 5.999 5.894 5.933 7,972 -0.07(-1.24%)
Sep 10, 2021 5.966 6.036 5.904 6.007 16,187 +0.08(+1.40%)
Sep 09, 2021 5.916 5.968 5.858 5.924 9,186 +0.04(+0.70%)
Sep 08, 2021 5.962 5.962 5.883 5.883 6,947 -0.07(-1.24%)
Sep 07, 2021 6.014 6.014 5.932 5.957 22,294 -0.06(-0.95%)
Sep 03, 2021 6.079 6.079 6.014 6.014 7,772 +0.04(+0.68%)
Sep 02, 2021 6.161 6.161 5.957 5.973 12,888 -0.10(-1.62%)
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.