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

Crown Crafts Inc (NQ: CRWS )

5.080 -0.010 (-0.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 3.972 3.972 3.841 3.841 30,088 -0.10(-2.48%)
Apr 27, 2018 3.906 3.965 3.841 3.939 22,846 +0.10(+2.54%)
Apr 26, 2018 3.809 3.906 3.780 3.841 20,797 +0.02(+0.51%)
Apr 25, 2018 3.841 3.906 3.758 3.822 65,430 +0.05(+1.21%)
Apr 24, 2018 3.776 3.874 3.744 3.776 91,990 +0.07(+1.75%)
Apr 23, 2018 3.729 3.760 3.711 3.711 17,034 -0.03(-0.87%)
Apr 19, 2018 3.744 3.744 3.744 62 +0.00(+0.00%)
Apr 18, 2018 3.714 3.773 3.714 3.744 5,841 -0.02(-0.43%)
Apr 17, 2018 3.776 3.776 3.744 3.760 6,930 -0.02(-0.43%)
Apr 16, 2018 3.714 3.841 3.714 3.776 9,702 -0.03(-0.85%)
Apr 13, 2018 3.874 3.877 3.736 3.809 8,960 -0.03(-0.85%)
Apr 12, 2018 3.809 3.841 3.809 3.841 2,108 +0.00(+0.00%)
Apr 10, 2018 3.841 3.841 3.841 125 +0.04(+0.94%)
Apr 09, 2018 3.822 3.854 3.711 3.806 19,794 -0.07(-1.68%)
Apr 06, 2018 3.874 3.906 3.841 3.871 9,898 +0.03(+0.76%)
Apr 05, 2018 3.874 3.874 3.809 3.841 5,189 +0.00(+0.00%)
Apr 04, 2018 3.809 3.906 3.809 3.841 10,476 +0.00(+0.00%)
Apr 03, 2018 3.874 3.906 3.841 3.841 10,752 +0.03(+0.85%)
Apr 02, 2018 3.823 3.823 3.679 3.809 26,004 -0.03(-0.85%)
Mar 29, 2018 3.841 3.841 3.841 0 +0.00(+0.00%)
Mar 28, 2018 3.809 3.841 3.711 3.841 31,526 +0.00(+0.00%)
Mar 27, 2018 3.874 3.874 3.809 3.841 56,345 -0.07(-1.67%)
Mar 26, 2018 3.939 3.951 3.841 3.906 14,835 +0.00(+0.00%)
Mar 23, 2018 3.906 3.939 3.841 3.906 48,470 +0.00(+0.00%)
Mar 22, 2018 3.906 3.939 3.906 3.906 19,877 -0.03(-0.83%)
Mar 20, 2018 3.939 3.939 3.939 803 -0.03(-0.82%)
Mar 19, 2018 3.986 3.986 3.972 3.972 10,187 -0.03(-0.81%)
Mar 16, 2018 4.004 4.037 4.000 4.004 5,042 +0.00(+0.00%)
Mar 15, 2018 3.972 4.011 3.972 4.004 4,094 -0.01(-0.32%)
Mar 14, 2018 4.049 4.049 4.011 4.017 13,836 +0.00(+0.00%)
Mar 13, 2018 4.020 4.078 4.017 4.017 11,601 -0.03(-0.79%)
Mar 12, 2018 4.081 4.081 4.017 4.049 9,156 +0.00(+0.00%)
Mar 09, 2018 4.081 4.114 4.032 4.049 14,004 -0.02(-0.40%)
Mar 08, 2018 4.049 4.081 4.049 4.065 20,221 +0.02(+0.40%)
Mar 07, 2018 4.114 4.130 4.049 4.049 22,761 -0.06(-1.56%)
Mar 06, 2018 4.114 4.146 4.114 4.114 10,730 -0.03(-0.78%)
Mar 05, 2018 4.242 4.242 4.114 4.146 8,953 +0.00(+0.00%)
Mar 02, 2018 4.142 4.146 4.085 4.146 5,464 +0.06(+1.57%)
Mar 01, 2018 4.114 4.114 4.081 4.081 3,362 -0.10(-2.31%)
Feb 28, 2018 4.242 4.242 4.128 4.178 10,055 +0.00(+0.00%)
Feb 27, 2018 4.114 4.178 4.114 4.178 2,405 +0.10(+2.36%)
Feb 26, 2018 4.146 4.146 4.081 4.081 23,133 -0.06(-1.55%)
Feb 23, 2018 4.146 4.178 4.114 4.146 18,740 +0.01(+0.27%)
Feb 22, 2018 4.178 4.178 4.134 4.134 52,484 -0.04(-1.04%)
Feb 21, 2018 4.186 4.239 4.178 4.178 26,609 +0.00(+0.00%)
Feb 20, 2018 4.274 4.274 4.178 4.178 9,387 -0.06(-1.52%)
Feb 16, 2018 4.242 4.242 4.242 0 +0.05(+1.15%)
Feb 15, 2018 4.210 4.229 4.181 4.194 9,708 -0.02(-0.38%)
Feb 14, 2018 4.210 4.242 4.178 4.210 25,297 -0.06(-1.50%)
Feb 13, 2018 4.146 4.274 3.985 4.274 10,876 +0.10(+2.31%)
Feb 12, 2018 4.146 4.210 4.146 4.178 18,092 +0.06(+1.43%)
Feb 09, 2018 4.114 4.133 3.921 4.119 81,122 -0.08(-1.79%)
Feb 08, 2018 4.531 4.563 4.081 4.194 49,484 -0.43(-9.37%)
Feb 07, 2018 4.531 4.612 4.628 13,555 +0.10(+2.13%)
Feb 06, 2018 4.435 4.596 4.435 4.531 23,754 -0.06(-1.40%)
Feb 05, 2018 4.596 4.619 4.502 4.596 17,233 -0.02(-0.43%)
Feb 02, 2018 4.596 4.663 4.544 4.616 27,157 -0.01(-0.26%)
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.