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, 2021 6.254 6.303 6.205 6.238 18,639 -0.06(-0.90%)
Apr 29, 2021 6.270 6.303 6.254 6.294 8,594 +0.03(+0.52%)
Apr 28, 2021 6.311 6.319 6.254 6.262 5,340 -0.02(-0.26%)
Apr 27, 2021 6.286 6.311 6.246 6.278 16,282 +0.02(+0.26%)
Apr 26, 2021 6.351 6.351 6.254 6.262 11,702 -0.05(-0.77%)
Apr 23, 2021 6.286 6.375 6.197 6.311 19,380 +0.02(+0.39%)
Apr 22, 2021 6.335 6.335 6.197 6.286 17,374 -0.02(-0.39%)
Apr 21, 2021 6.254 6.311 6.246 6.311 19,542 +0.06(+1.04%)
Apr 20, 2021 6.222 6.294 6.181 6.246 7,702 -0.02(-0.26%)
Apr 19, 2021 6.303 6.303 6.246 6.262 10,318 +0.00(+0.00%)
Apr 16, 2021 6.197 6.278 6.116 6.262 22,960 +0.04(+0.65%)
Apr 15, 2021 6.222 6.230 6.213 6.222 9,821 -0.02(-0.26%)
Apr 14, 2021 6.238 6.262 6.230 6.238 8,869 -0.02(-0.39%)
Apr 13, 2021 6.286 6.306 6.222 6.262 6,015 -0.02(-0.26%)
Apr 12, 2021 6.335 6.335 6.222 6.278 18,773 +0.00(+0.00%)
Apr 09, 2021 6.408 6.408 6.230 6.278 18,022 +0.02(+0.39%)
Apr 08, 2021 6.294 6.375 6.246 6.254 12,070 -0.04(-0.64%)
Apr 07, 2021 6.327 6.384 6.286 6.294 16,600 -0.05(-0.77%)
Apr 06, 2021 6.303 6.408 6.238 6.343 24,467 +0.06(+1.03%)
Apr 05, 2021 6.238 6.303 6.205 6.278 18,190 +0.00(+0.00%)
Apr 01, 2021 6.270 6.319 6.213 6.278 14,072 +0.02(+0.26%)
Mar 31, 2021 6.238 6.319 6.197 6.262 22,776 +0.06(+0.91%)
Mar 30, 2021 6.173 6.205 6.165 6.205 10,895 +0.02(+0.39%)
Mar 29, 2021 6.222 6.294 6.173 6.181 13,371 -0.04(-0.65%)
Mar 26, 2021 6.375 6.400 6.197 6.222 26,169 -0.16(-2.54%)
Mar 25, 2021 6.367 6.465 6.238 6.384 25,590 +0.02(+0.25%)
Mar 24, 2021 6.303 6.400 6.238 6.367 31,419 +0.02(+0.26%)
Mar 23, 2021 6.303 6.408 6.254 6.351 56,846 -0.02(-0.38%)
Mar 22, 2021 6.408 6.513 6.319 6.375 26,474 -0.02(-0.38%)
Mar 19, 2021 6.311 6.400 6.246 6.400 19,750 +0.06(+0.89%)
Mar 18, 2021 6.327 6.400 6.286 6.343 44,299 +0.02(+0.38%)
Mar 17, 2021 6.294 6.392 6.278 6.319 38,406 +0.04(+0.65%)
Mar 16, 2021 6.311 6.311 6.254 6.278 62,953 -0.10(-1.52%)
Mar 15, 2021 6.521 6.521 6.343 6.375 32,053 -0.15(-2.36%)
Mar 12, 2021 6.521 6.602 6.481 6.529 27,897 -0.02(-0.25%)
Mar 11, 2021 6.756 6.756 6.521 6.546 33,757 -0.19(-2.88%)
Mar 10, 2021 6.315 6.740 6.275 6.740 68,480 +0.41(+6.46%)
Mar 09, 2021 6.355 6.361 6.323 6.331 13,160 +0.00(+0.00%)
Mar 08, 2021 6.323 6.387 6.194 6.331 29,259 +0.06(+1.02%)
Mar 05, 2021 6.307 6.307 6.154 6.267 34,771 +0.03(+0.51%)
Mar 04, 2021 6.259 6.353 6.178 6.234 64,600 -0.00(-0.06%)
Mar 03, 2021 6.198 6.291 6.158 6.239 12,317 +0.06(+0.97%)
Mar 02, 2021 6.170 6.178 6.114 6.178 11,472 +0.05(+0.79%)
Mar 01, 2021 6.186 6.218 6.098 6.130 11,989 +0.01(+0.13%)
Feb 26, 2021 6.139 6.186 6.098 6.122 8,474 -0.02(-0.26%)
Feb 25, 2021 6.138 6.194 6.106 6.138 18,569 -0.03(-0.52%)
Feb 24, 2021 6.146 6.178 6.090 6.170 9,810 +0.02(+0.39%)
Feb 23, 2021 6.034 6.154 6.018 6.146 23,451 +0.05(+0.79%)
Feb 22, 2021 6.090 6.146 6.050 6.098 53,068 +0.00(+0.00%)
Feb 19, 2021 6.074 6.130 6.072 6.098 91,477 +0.00(+0.00%)
Feb 18, 2021 6.146 6.146 6.098 6.098 50,851 -0.07(-1.17%)
Feb 17, 2021 6.237 6.237 6.162 6.170 22,516 -0.14(-2.29%)
Feb 16, 2021 6.243 6.315 6.218 6.315 40,442 +0.08(+1.29%)
Feb 12, 2021 6.202 6.275 6.050 6.234 39,382 +0.06(+0.91%)
Feb 11, 2021 6.411 6.411 6.178 6.178 55,771 -0.18(-2.90%)
Feb 10, 2021 6.363 6.395 6.307 6.363 90,762 -0.02(-0.38%)
Feb 09, 2021 6.443 6.463 6.275 6.387 50,023 -0.04(-0.62%)
Feb 08, 2021 6.419 6.491 6.359 6.427 35,276 +0.00(+0.06%)
Feb 05, 2021 6.403 6.443 6.363 6.423 26,795 +0.07(+1.07%)
Feb 04, 2021 6.411 6.419 6.333 6.355 40,568 +0.03(+0.51%)
Feb 03, 2021 6.419 6.419 6.283 6.323 16,972 -0.07(-1.13%)
Feb 02, 2021 6.234 6.395 6.210 6.395 29,057 +0.22(+3.51%)
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.