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

Crown Crafts Inc (NQ: CRWS )

5.000 -0.070 (-1.38%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 14, 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, 2018 3.812 3.873 3.713 3.713 103,284 -0.13(-3.42%)
May 30, 2018 3.845 3.909 3.816 3.845 55,749 +0.10(+2.56%)
May 29, 2018 3.845 3.895 3.748 3.748 17,390 -0.06(-1.68%)
May 25, 2018 3.812 3.812 3.812 0 -0.03(-0.83%)
May 24, 2018 3.848 3.909 3.812 3.845 18,531 +0.01(+0.17%)
May 23, 2018 3.813 3.845 3.813 3.838 3,283 -0.01(-0.17%)
May 22, 2018 3.909 3.909 3.812 3.845 40,364 -0.03(-0.74%)
May 21, 2018 3.845 3.891 3.844 3.873 16,736 +0.06(+1.60%)
May 18, 2018 3.845 3.909 3.812 3.812 21,668 +0.00(+0.00%)
May 17, 2018 3.845 3.861 3.812 3.812 30,626 +0.00(+0.00%)
May 16, 2018 3.845 3.873 3.812 3.812 27,500 -0.01(-0.37%)
May 15, 2018 3.812 3.845 3.793 3.827 36,366 +0.05(+1.23%)
May 14, 2018 3.780 3.809 3.755 3.780 23,453 +0.03(+0.85%)
May 11, 2018 3.762 3.787 3.748 3.748 27,863 +0.00(+0.00%)
May 10, 2018 3.748 3.780 3.729 3.748 4,602 -0.03(-0.85%)
May 09, 2018 3.774 3.809 3.716 3.780 9,704 -0.03(-0.84%)
May 08, 2018 3.758 3.845 3.758 3.812 12,491 +0.00(+0.08%)
May 07, 2018 3.809 3.809 3.809 3.809 1,354 +0.03(+0.76%)
May 04, 2018 3.748 3.780 3.684 3.780 10,595 +0.06(+1.72%)
May 03, 2018 3.780 3.780 3.716 3.716 4,742 -0.03(-0.85%)
May 02, 2018 3.845 3.845 3.684 3.748 16,207 -0.06(-1.68%)
May 01, 2018 3.841 3.863 3.748 3.812 22,156 +0.03(+0.85%)
Apr 30, 2018 3.909 3.909 3.780 3.780 30,573 -0.10(-2.48%)
Apr 27, 2018 3.845 3.902 3.780 3.877 23,214 +0.10(+2.54%)
Apr 26, 2018 3.748 3.845 3.720 3.780 21,132 +0.02(+0.51%)
Apr 25, 2018 3.780 3.845 3.698 3.761 66,483 +0.04(+1.21%)
Apr 24, 2018 3.716 3.812 3.684 3.716 93,472 +0.06(+1.75%)
Apr 23, 2018 3.669 3.700 3.652 3.652 17,309 -0.03(-0.87%)
Apr 19, 2018 3.684 3.684 3.684 63 +0.00(+0.00%)
Apr 18, 2018 3.656 3.713 3.656 3.684 5,935 -0.02(-0.43%)
Apr 17, 2018 3.716 3.716 3.684 3.700 7,041 -0.02(-0.43%)
Apr 16, 2018 3.656 3.780 3.656 3.716 9,858 -0.03(-0.85%)
Apr 13, 2018 3.812 3.816 3.677 3.748 9,104 -0.03(-0.85%)
Apr 12, 2018 3.748 3.780 3.748 3.780 2,142 +0.00(+0.00%)
Apr 10, 2018 3.780 3.780 3.780 127 +0.04(+0.94%)
Apr 09, 2018 3.761 3.793 3.652 3.745 20,113 -0.06(-1.68%)
Apr 06, 2018 3.812 3.845 3.780 3.809 10,058 +0.03(+0.76%)
Apr 05, 2018 3.812 3.812 3.748 3.780 5,273 +0.00(+0.00%)
Apr 04, 2018 3.748 3.845 3.748 3.780 10,645 +0.00(+0.00%)
Apr 03, 2018 3.812 3.845 3.780 3.780 10,926 +0.03(+0.85%)
Apr 02, 2018 3.762 3.762 3.620 3.748 26,423 -0.03(-0.85%)
Mar 29, 2018 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 28, 2018 3.748 3.780 3.652 3.780 32,034 +0.00(+0.00%)
Mar 27, 2018 3.812 3.812 3.748 3.780 57,252 -0.06(-1.67%)
Mar 26, 2018 3.877 3.888 3.780 3.845 15,074 +0.00(+0.00%)
Mar 23, 2018 3.845 3.877 3.780 3.845 49,251 +0.00(+0.00%)
Mar 22, 2018 3.845 3.877 3.845 3.845 20,198 -0.03(-0.83%)
Mar 20, 2018 3.877 3.877 3.877 816 -0.03(-0.82%)
Mar 19, 2018 3.923 3.923 3.909 3.909 10,351 -0.03(-0.81%)
Mar 16, 2018 3.941 3.973 3.936 3.941 5,123 +0.00(+0.00%)
Mar 15, 2018 3.909 3.947 3.909 3.941 4,160 -0.01(-0.32%)
Mar 14, 2018 3.985 3.985 3.947 3.953 14,058 +0.00(+0.00%)
Mar 13, 2018 3.957 4.014 3.953 3.953 11,788 -0.03(-0.79%)
Mar 12, 2018 4.017 4.017 3.953 3.985 9,303 +0.00(+0.00%)
Mar 09, 2018 4.017 4.048 3.968 3.985 14,229 -0.02(-0.40%)
Mar 08, 2018 3.985 4.017 3.985 4.001 20,546 +0.02(+0.40%)
Mar 07, 2018 4.048 4.064 3.985 3.985 23,128 -0.06(-1.56%)
Mar 06, 2018 4.048 4.080 4.048 4.048 10,903 -0.03(-0.78%)
Mar 05, 2018 4.175 4.175 4.048 4.080 9,098 +0.00(+0.00%)
Mar 02, 2018 4.077 4.080 4.020 4.080 5,552 +0.06(+1.57%)
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.