Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.950 -0.120 (-2.37%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 1.960 2.016 1.940 2.016 38,304 +0.08(+3.92%)
Nov 29, 2010 2.000 2.076 1.924 1.940 6,998 -0.10(-4.90%)
Nov 24, 2010 2.040 2.040 2.040 2.040 0 -0.01(-0.39%)
Nov 23, 2010 2.088 2.088 2.044 2.048 4,500 -0.03(-1.54%)
Nov 22, 2010 2.076 2.080 2.076 2.080 750 +0.00(+0.14%)
Nov 19, 2010 2.104 2.108 2.060 2.077 9,505 -0.01(-0.72%)
Nov 18, 2010 2.132 2.212 2.088 2.092 24,247 +0.01(+0.58%)
Nov 17, 2010 2.144 2.144 2.080 2.080 2,087 -0.05(-2.25%)
Nov 16, 2010 2.100 2.179 2.096 2.128 9,848 +0.00(+0.00%)
Nov 15, 2010 2.108 2.156 2.060 2.128 27,845 +0.03(+1.33%)
Nov 12, 2010 2.096 2.132 2.092 2.100 4,522 +0.00(+0.18%)
Nov 11, 2010 2.096 2.096 2.096 2.096 2,750 -0.04(-2.04%)
Nov 10, 2010 2.212 2.288 2.124 2.140 9,643 -0.10(-4.46%)
Nov 09, 2010 2.212 2.260 2.212 2.240 39,629 +0.06(+2.60%)
Nov 08, 2010 2.180 2.288 2.160 2.183 51,195 -0.03(-1.48%)
Nov 05, 2010 2.100 2.256 2.100 2.216 24,032 +0.12(+5.52%)
Nov 04, 2010 2.124 2.168 2.100 2.100 12,851 -0.02(-1.13%)
Nov 03, 2010 2.108 2.124 2.102 2.124 1,740 +0.00(+0.00%)
Nov 02, 2010 2.107 2.166 2.104 2.124 9,000 -0.04(-1.67%)
Nov 01, 2010 2.180 2.180 2.120 2.160 11,348 -0.04(-2.00%)
Oct 29, 2010 2.208 2.260 2.204 2.204 3,750 +0.00(+0.18%)
Oct 28, 2010 2.116 2.300 2.116 2.200 17,051 +0.01(+0.55%)
Oct 27, 2010 2.312 2.312 2.144 2.188 6,688 -0.09(-3.87%)
Oct 25, 2010 2.200 2.340 2.156 2.276 30,985 +0.08(+3.45%)
Oct 22, 2010 2.200 2.200 2.100 2.200 9,503 +0.03(+1.51%)
Oct 21, 2010 2.187 2.196 2.100 2.167 3,652 +0.06(+3.00%)
Oct 20, 2010 2.100 2.200 2.100 2.104 30,070 +0.00(+0.19%)
Oct 19, 2010 2.100 2.120 2.100 2.100 80,758 -0.00(-0.19%)
Oct 18, 2010 2.100 2.128 2.100 2.104 300,021 +0.00(+0.00%)
Oct 14, 2010 2.100 2.104 2.104 2.104 250,026 +0.00(+0.19%)
Oct 13, 2010 2.100 2.108 2.080 2.100 96,275 +0.03(+1.35%)
Oct 12, 2010 2.020 2.100 2.020 2.072 1,000 +0.06(+3.19%)
Oct 11, 2010 2.120 2.120 2.008 2.008 170,162 -0.05(-2.52%)
Oct 08, 2010 2.020 2.080 2.020 2.060 85,083 +0.04(+1.98%)
Oct 07, 2010 2.000 2.060 2.000 2.020 156,128 +0.02(+1.20%)
Oct 06, 2010 2.120 2.120 1.960 1.996 16,526 +0.04(+1.84%)
Oct 05, 2010 1.936 2.040 1.936 1.960 22,134 +0.03(+1.45%)
Oct 04, 2010 1.980 2.000 1.932 1.932 25,167 -0.02(-0.82%)
Oct 01, 2010 1.952 1.952 1.932 1.948 1,960 +0.02(+1.25%)
Sep 29, 2010 1.924 1.924 1.924 1.924 3,500 -0.00(-0.21%)
Sep 28, 2010 1.928 1.928 1.880 1.928 3,300 +0.05(+2.55%)
Sep 27, 2010 1.880 1.880 1.876 1.880 1,300 -0.03(-1.67%)
Sep 24, 2010 1.840 1.912 1.840 1.912 7,500 +0.04(+2.36%)
Sep 23, 2010 1.868 1.868 1.868 1.868 5,500 -0.01(-0.64%)
Sep 22, 2010 1.840 1.880 1.840 1.880 16,289 +0.04(+2.17%)
Sep 21, 2010 1.820 1.840 1.816 1.840 10,173 +0.04(+2.11%)
Sep 20, 2010 1.800 1.832 1.780 1.802 19,417 -0.01(-0.55%)
Sep 17, 2010 1.812 1.880 1.780 1.812 18,831 +0.00(+0.00%)
Sep 15, 2010 1.800 1.840 1.800 1.812 5,315 +0.01(+0.67%)
Sep 14, 2010 1.764 1.800 1.720 1.800 16,684 +0.01(+0.45%)
Sep 13, 2010 1.788 1.800 1.720 1.792 45,504 +0.00(+0.00%)
Sep 10, 2010 1.772 1.792 1.772 1.792 3,210 +0.07(+4.19%)
Sep 09, 2010 1.728 1.744 1.720 1.720 25,502 -0.01(-0.46%)
Sep 07, 2010 1.720 1.728 1.728 1.728 5,526 -0.05(-2.91%)
Sep 03, 2010 1.732 1.788 1.732 1.780 4,054 +0.00(+0.22%)
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.