Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.930 -0.100 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.548 4.569 4.473 4.478 22,376 -0.07(-1.53%)
Oct 29, 2015 4.489 4.548 4.489 4.548 9,545 +0.04(+0.83%)
Oct 28, 2015 4.510 4.532 4.457 4.510 9,435 +0.06(+1.32%)
Oct 27, 2015 4.494 4.532 4.441 4.451 10,349 +0.00(+0.00%)
Oct 26, 2015 4.457 4.467 4.419 4.451 9,147 +0.01(+0.12%)
Oct 23, 2015 4.478 4.478 4.392 4.446 25,557 +0.01(+0.12%)
Oct 22, 2015 4.450 4.462 4.392 4.441 13,514 +0.02(+0.48%)
Oct 21, 2015 4.516 4.585 4.419 4.419 45,616 -0.13(-2.93%)
Oct 20, 2015 4.607 4.607 4.523 4.553 32,405 +0.02(+0.34%)
Oct 19, 2015 4.730 4.730 4.478 4.537 93,543 -0.13(-2.87%)
Oct 16, 2015 4.735 4.735 4.649 4.671 35,890 -0.04(-0.80%)
Oct 15, 2015 4.478 4.805 4.425 4.708 84,653 +0.24(+5.45%)
Oct 14, 2015 4.451 4.478 4.430 4.465 17,877 +0.03(+0.67%)
Oct 13, 2015 4.398 4.446 4.398 4.435 4,594 +0.02(+0.49%)
Oct 12, 2015 4.425 4.435 4.360 4.414 13,575 -0.01(-0.12%)
Oct 09, 2015 4.419 4.419 4.377 4.419 8,087 +0.00(+0.00%)
Oct 08, 2015 4.414 4.419 4.382 4.419 7,801 +0.02(+0.49%)
Oct 07, 2015 4.376 4.419 4.350 4.398 13,917 +0.06(+1.36%)
Oct 06, 2015 4.403 4.403 4.317 4.339 7,749 -0.05(-1.22%)
Oct 05, 2015 4.307 4.419 4.248 4.392 128,911 +0.06(+1.36%)
Oct 02, 2015 4.360 4.360 4.312 4.333 5,701 +0.00(+0.00%)
Oct 01, 2015 4.360 4.392 4.328 4.333 5,245 -0.06(-1.34%)
Sep 30, 2015 4.387 4.419 4.344 4.392 10,756 +0.02(+0.36%)
Sep 29, 2015 4.344 4.414 4.307 4.377 16,611 +0.08(+1.75%)
Sep 28, 2015 4.328 4.392 4.301 4.301 31,951 -0.02(-0.37%)
Sep 25, 2015 4.242 4.317 4.151 4.317 38,810 +0.09(+2.15%)
Sep 24, 2015 4.226 4.242 4.194 4.226 94,840 -0.02(-0.38%)
Sep 23, 2015 4.376 4.419 4.237 4.242 617,844 -0.10(-2.22%)
Sep 22, 2015 4.328 4.398 4.323 4.339 36,771 -0.03(-0.70%)
Sep 21, 2015 4.355 4.414 4.307 4.369 16,579 +0.00(+0.08%)
Sep 18, 2015 4.312 4.419 4.296 4.366 59,678 +0.01(+0.12%)
Sep 17, 2015 4.345 4.382 4.312 4.360 24,657 +0.03(+0.74%)
Sep 16, 2015 4.366 4.366 4.328 4.328 17,526 -0.03(-0.61%)
Sep 15, 2015 4.350 4.366 4.312 4.355 6,967 +0.01(+0.25%)
Sep 14, 2015 4.333 4.344 4.317 4.344 8,972 +0.01(+0.25%)
Sep 11, 2015 4.307 4.419 4.307 4.333 27,254 -0.05(-1.10%)
Sep 10, 2015 4.323 4.382 4.323 4.382 6,799 +0.06(+1.36%)
Sep 09, 2015 4.419 4.419 4.323 4.323 10,454 -0.02(-0.49%)
Sep 08, 2015 4.323 4.376 4.281 4.344 56,175 +0.05(+1.11%)
Sep 04, 2015 4.291 4.296 4.296 4.296 14,328 +0.05(+1.12%)
Sep 03, 2015 4.243 4.296 4.217 4.249 10,108 +0.02(+0.50%)
Sep 02, 2015 4.296 4.296 4.222 4.227 24,537 -0.07(-1.73%)
Sep 01, 2015 4.296 4.312 4.254 4.302 5,373 +0.02(+0.37%)
Aug 31, 2015 4.291 4.323 4.286 4.286 16,230 +0.01(+0.12%)
Aug 28, 2015 4.296 4.339 4.281 4.281 43,148 -0.02(-0.37%)
Aug 27, 2015 4.296 4.296 4.274 4.296 14,599 +0.05(+1.25%)
Aug 26, 2015 4.206 4.243 4.190 4.243 34,189 +0.06(+1.52%)
Aug 25, 2015 4.174 4.236 4.174 4.180 35,843 -0.02(-0.50%)
Aug 24, 2015 4.180 4.243 4.180 4.201 21,776 -0.06(-1.49%)
Aug 21, 2015 4.270 4.270 4.243 4.265 7,388 -0.02(-0.50%)
Aug 20, 2015 4.270 4.291 4.270 4.286 5,966 -0.01(-0.25%)
Aug 19, 2015 4.296 4.307 4.270 4.296 11,436 -0.03(-0.74%)
Aug 18, 2015 4.334 4.334 4.296 4.328 3,691 +0.03(+0.74%)
Aug 17, 2015 4.334 4.339 4.227 4.296 18,027 -0.01(-0.25%)
Aug 14, 2015 4.360 4.365 4.270 4.307 30,221 -0.05(-1.22%)
Aug 13, 2015 4.312 4.381 4.312 4.360 6,934 +0.01(+0.24%)
Aug 12, 2015 4.349 4.349 4.299 4.349 19,239 +0.06(+1.49%)
Aug 11, 2015 4.283 4.312 4.265 4.286 5,018 +0.01(+0.25%)
Aug 10, 2015 4.265 4.275 4.243 4.275 10,787 -0.02(-0.37%)
Aug 07, 2015 4.249 4.307 4.243 4.291 23,720 +0.02(+0.37%)
Aug 06, 2015 4.243 4.275 4.243 4.275 24,374 -0.01(-0.33%)
Aug 05, 2015 4.270 4.289 4.243 4.289 13,591 +0.02(+0.46%)
Aug 04, 2015 4.270 4.270 4.260 4.270 6,083 +0.01(+0.25%)
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.