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 29, 2016 5.236 5.247 5.213 5.237 6,769 +0.02(+0.47%)
Apr 28, 2016 5.236 5.236 5.186 5.213 8,737 -0.03(-0.66%)
Apr 27, 2016 5.310 5.310 5.219 5.248 11,202 -0.06(-1.17%)
Apr 26, 2016 5.318 5.355 5.310 5.310 12,622 +0.03(+0.54%)
Apr 25, 2016 5.237 5.287 5.236 5.281 7,702 +0.04(+0.76%)
Apr 22, 2016 5.293 5.315 5.241 5.241 16,837 -0.06(-1.08%)
Apr 21, 2016 5.247 5.321 5.179 5.298 27,426 +0.02(+0.43%)
Apr 20, 2016 5.315 5.350 5.167 5.276 52,967 -0.06(-1.07%)
Apr 19, 2016 5.350 5.350 5.287 5.333 6,533 +0.00(+0.00%)
Apr 18, 2016 5.350 5.353 5.333 5.333 7,148 +0.02(+0.43%)
Apr 15, 2016 5.344 5.378 5.277 5.310 5,449 -0.01(-0.11%)
Apr 14, 2016 5.293 5.387 5.293 5.315 6,760 -0.02(-0.43%)
Apr 13, 2016 5.361 5.390 5.276 5.338 14,156 +0.00(+0.00%)
Apr 12, 2016 5.321 5.367 5.276 5.338 22,131 +0.05(+0.97%)
Apr 11, 2016 5.384 5.395 5.287 5.287 15,136 -0.09(-1.70%)
Apr 08, 2016 5.338 5.447 5.242 5.378 16,120 +0.11(+2.06%)
Apr 07, 2016 5.304 5.332 5.253 5.270 32,109 -0.06(-1.07%)
Apr 06, 2016 5.504 5.532 5.304 5.327 29,139 -0.23(-4.22%)
Apr 05, 2016 5.378 5.703 5.378 5.562 26,100 +0.22(+4.08%)
Apr 04, 2016 5.344 5.350 5.281 5.344 7,781 -0.01(-0.11%)
Apr 01, 2016 5.276 5.475 5.276 5.350 13,613 +0.07(+1.41%)
Mar 31, 2016 5.350 5.384 5.276 5.276 16,388 -0.07(-1.39%)
Mar 30, 2016 5.367 5.407 5.310 5.350 24,457 +0.00(+0.00%)
Mar 29, 2016 5.390 5.475 5.350 5.350 37,267 -0.07(-1.26%)
Mar 28, 2016 5.173 5.566 5.173 5.418 53,742 +0.28(+5.44%)
Mar 24, 2016 5.201 5.139 5.139 5.139 5,084 -0.04(-0.77%)
Mar 23, 2016 5.201 5.258 5.140 5.179 45,147 -0.03(-0.66%)
Mar 22, 2016 5.190 5.219 5.133 5.213 38,297 +0.02(+0.38%)
Mar 21, 2016 5.087 5.253 5.087 5.193 40,180 +0.06(+1.17%)
Mar 18, 2016 5.133 5.227 5.025 5.133 22,515 -0.04(-0.77%)
Mar 17, 2016 5.201 5.264 5.076 5.173 27,789 -0.04(-0.77%)
Mar 16, 2016 5.104 5.233 4.973 5.213 69,763 +0.25(+4.94%)
Mar 15, 2016 4.929 4.990 4.929 4.968 50,306 +0.04(+0.89%)
Mar 14, 2016 4.859 4.924 4.852 4.924 79,132 +0.06(+1.24%)
Mar 11, 2016 4.786 4.863 4.786 4.863 11,197 +0.02(+0.45%)
Mar 10, 2016 4.852 4.852 4.781 4.841 11,579 +0.00(+0.06%)
Mar 09, 2016 4.836 4.844 4.808 4.838 9,712 +0.05(+1.09%)
Mar 08, 2016 4.852 4.852 4.671 4.786 31,668 -0.05(-1.02%)
Mar 07, 2016 4.775 4.852 4.775 4.836 21,664 +0.12(+2.56%)
Mar 04, 2016 4.808 4.808 4.715 4.715 21,477 -0.10(-2.17%)
Mar 03, 2016 4.836 4.836 4.808 4.819 31,944 +0.09(+1.90%)
Mar 02, 2016 4.737 4.830 4.730 4.730 27,912 +0.01(+0.20%)
Mar 01, 2016 4.726 4.764 4.647 4.720 8,525 +0.08(+1.78%)
Feb 29, 2016 4.737 4.748 4.638 4.638 13,905 -0.05(-1.11%)
Feb 26, 2016 4.704 4.748 4.690 4.690 9,868 -0.01(-0.22%)
Feb 25, 2016 4.676 4.704 4.676 4.700 12,685 +0.04(+0.87%)
Feb 24, 2016 4.489 4.671 4.489 4.660 16,816 +0.15(+3.29%)
Feb 23, 2016 4.528 4.528 4.492 4.511 3,035 +0.04(+0.86%)
Feb 22, 2016 4.479 4.517 4.446 4.473 9,903 -0.05(-1.21%)
Feb 19, 2016 4.479 4.561 4.479 4.528 10,556 +0.09(+2.11%)
Feb 18, 2016 4.500 4.616 4.435 4.435 33,771 -0.13(-2.77%)
Feb 17, 2016 4.532 4.671 4.532 4.561 7,734 -0.02(-0.48%)
Feb 16, 2016 4.517 4.583 4.451 4.583 17,937 +0.06(+1.29%)
Feb 12, 2016 4.555 4.525 4.525 4.525 12,556 +0.03(+0.68%)
Feb 11, 2016 4.369 4.671 4.369 4.494 14,536 +0.08(+1.72%)
Feb 10, 2016 4.374 4.481 4.374 4.418 8,361 -0.03(-0.62%)
Feb 09, 2016 4.435 4.474 4.369 4.446 51,707 -0.08(-1.70%)
Feb 08, 2016 4.594 4.632 4.457 4.522 7,690 -0.12(-2.49%)
Feb 05, 2016 4.599 4.693 4.594 4.638 5,064 +0.01(+0.29%)
Feb 04, 2016 4.588 4.698 4.588 4.625 8,847 -0.04(-0.87%)
Feb 03, 2016 4.665 4.671 4.618 4.665 3,231 +0.00(+0.00%)
Feb 02, 2016 4.891 4.891 4.544 4.665 18,127 +0.01(+0.24%)
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.