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, 2015 4.289 4.300 4.274 4.279 7,168 -0.01(-0.25%)
Apr 29, 2015 4.306 4.306 4.290 4.290 7,658 +0.01(+0.12%)
Apr 28, 2015 4.322 4.322 4.284 4.285 7,363 -0.02(-0.49%)
Apr 27, 2015 4.284 4.338 4.283 4.306 10,274 +0.00(+0.00%)
Apr 24, 2015 4.322 4.332 4.268 4.306 11,269 +0.01(+0.25%)
Apr 23, 2015 4.348 4.348 4.274 4.295 16,927 -0.04(-0.86%)
Apr 22, 2015 4.242 4.348 4.242 4.332 12,371 +0.05(+1.25%)
Apr 21, 2015 4.407 4.434 4.268 4.279 16,225 -0.13(-3.02%)
Apr 20, 2015 4.413 4.477 4.413 4.413 17,458 -0.02(-0.48%)
Apr 17, 2015 4.434 4.482 4.407 4.434 18,462 +0.00(+0.00%)
Apr 16, 2015 4.450 4.535 4.434 4.434 19,527 -0.03(-0.72%)
Apr 15, 2015 4.482 4.519 4.395 4.466 29,447 -0.06(-1.41%)
Apr 14, 2015 4.487 4.530 4.380 4.530 39,960 +0.01(+0.12%)
Apr 13, 2015 4.509 4.535 4.502 4.525 14,251 -0.01(-0.24%)
Apr 10, 2015 4.529 4.535 4.487 4.535 9,946 +0.00(+0.00%)
Apr 09, 2015 4.535 4.562 4.482 4.535 14,277 -0.06(-1.28%)
Apr 08, 2015 4.423 4.599 4.406 4.594 90,996 +0.20(+4.49%)
Apr 07, 2015 4.295 4.439 4.295 4.396 25,300 +0.10(+2.36%)
Apr 06, 2015 4.332 4.332 4.215 4.295 27,807 -0.04(-0.86%)
Apr 02, 2015 4.226 4.332 4.332 4.332 15,930 +0.07(+1.63%)
Apr 01, 2015 4.162 4.322 4.130 4.263 23,961 +0.13(+3.23%)
Mar 31, 2015 4.156 4.167 4.098 4.130 13,053 -0.04(-0.90%)
Mar 30, 2015 4.146 4.226 4.092 4.167 25,556 +0.06(+1.43%)
Mar 27, 2015 4.108 4.188 4.082 4.108 41,705 -0.05(-1.28%)
Mar 26, 2015 4.215 4.226 4.140 4.162 21,118 -0.03(-0.64%)
Mar 25, 2015 4.188 4.246 4.119 4.188 36,526 +0.02(+0.51%)
Mar 24, 2015 4.162 4.231 4.151 4.167 15,430 -0.01(-0.13%)
Mar 23, 2015 4.172 4.306 4.162 4.172 29,344 +0.00(+0.00%)
Mar 20, 2015 4.210 4.322 4.162 4.172 30,915 +0.04(+0.90%)
Mar 19, 2015 4.263 4.295 4.135 4.135 23,242 -0.01(-0.13%)
Mar 18, 2015 4.188 4.188 4.135 4.140 9,745 -0.01(-0.26%)
Mar 17, 2015 4.471 4.471 4.135 4.151 42,936 +0.03(+0.78%)
Mar 16, 2015 4.263 4.295 4.076 4.119 52,406 -0.11(-2.53%)
Mar 13, 2015 4.162 4.236 4.082 4.226 134,786 +0.04(+1.02%)
Mar 12, 2015 4.247 4.279 4.007 4.183 122,971 -0.06(-1.51%)
Mar 11, 2015 4.423 4.423 4.247 4.247 23,371 -0.13(-2.93%)
Mar 10, 2015 4.444 4.444 4.306 4.375 23,836 -0.04(-0.96%)
Mar 09, 2015 4.428 4.449 4.375 4.417 16,814 +0.01(+0.24%)
Mar 06, 2015 4.359 4.407 4.328 4.407 37,819 -0.01(-0.24%)
Mar 05, 2015 4.338 4.439 4.338 4.417 12,954 -0.01(-0.24%)
Mar 04, 2015 4.360 4.439 4.359 4.428 5,143 -0.01(-0.12%)
Mar 03, 2015 4.407 4.460 4.407 4.433 13,722 -0.03(-0.59%)
Mar 02, 2015 4.465 4.465 4.380 4.460 12,776 +0.02(+0.52%)
Feb 27, 2015 4.380 4.438 4.370 4.436 10,104 +0.06(+1.28%)
Feb 26, 2015 4.313 4.380 4.313 4.380 1,896 +0.01(+0.24%)
Feb 25, 2015 4.359 4.457 4.354 4.370 17,356 -0.05(-1.08%)
Feb 24, 2015 4.454 4.454 4.338 4.417 14,638 +0.00(+0.00%)
Feb 23, 2015 4.428 4.465 4.359 4.417 12,378 +0.02(+0.49%)
Feb 20, 2015 4.560 4.560 4.338 4.396 20,743 +0.03(+0.59%)
Feb 19, 2015 4.396 4.396 4.312 4.370 23,054 -0.02(-0.48%)
Feb 18, 2015 4.349 4.454 4.349 4.391 3,482 +0.02(+0.36%)
Feb 17, 2015 4.444 4.475 4.375 4.375 16,417 -0.16(-3.61%)
Feb 13, 2015 4.497 4.539 4.539 4.539 5,677 -0.02(-0.35%)
Feb 12, 2015 4.565 4.565 4.433 4.555 22,933 +0.04(+0.94%)
Feb 11, 2015 4.402 4.639 4.401 4.513 57,350 +0.19(+4.41%)
Feb 10, 2015 4.328 4.375 4.301 4.322 19,059 +0.03(+0.61%)
Feb 09, 2015 4.306 4.328 4.296 4.296 4,969 -0.01(-0.25%)
Feb 06, 2015 4.296 4.306 4.285 4.306 22,770 +0.03(+0.62%)
Feb 05, 2015 4.285 4.296 4.222 4.280 4,447 +0.03(+0.79%)
Feb 04, 2015 4.269 4.269 4.247 4.247 2,098 -0.01(-0.16%)
Feb 03, 2015 4.159 4.275 4.159 4.254 8,162 -0.03(-0.74%)
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.