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 (%)
Nov 30, 2021 6.230 6.279 6.140 6.189 37,981 -0.08(-1.30%)
Nov 29, 2021 6.369 6.409 6.246 6.271 32,129 -0.07(-1.17%)
Nov 26, 2021 6.336 6.417 6.267 6.345 14,031 -0.01(-0.11%)
Nov 24, 2021 6.352 6.409 6.246 6.352 19,694 +0.06(+0.91%)
Nov 23, 2021 6.352 6.352 6.271 6.295 5,326 -0.06(-0.90%)
Nov 22, 2021 6.352 6.418 6.238 6.352 23,644 +0.07(+1.17%)
Nov 19, 2021 6.320 6.426 6.214 6.279 25,431 -0.11(-1.66%)
Nov 18, 2021 6.442 6.434 6.385 6.385 11,541 -0.11(-1.75%)
Nov 17, 2021 6.515 6.515 6.434 6.499 11,391 +0.02(+0.38%)
Nov 16, 2021 6.409 6.507 6.320 6.474 21,503 -0.01(-0.13%)
Nov 15, 2021 6.515 6.540 6.483 6.483 28,097 -0.02(-0.37%)
Nov 12, 2021 6.377 6.506 6.336 6.506 90,460 +0.15(+2.43%)
Nov 11, 2021 6.320 6.377 6.246 6.352 26,480 +0.02(+0.26%)
Nov 10, 2021 6.108 6.336 6.336 65,059 +0.25(+4.15%)
Nov 09, 2021 6.075 6.092 6.026 6.083 6,391 +0.01(+0.13%)
Nov 08, 2021 6.157 6.178 6.059 6.075 5,361 -0.02(-0.27%)
Nov 05, 2021 5.978 6.108 5.978 6.092 8,940 +0.11(+1.91%)
Nov 04, 2021 6.100 6.100 5.978 5.978 9,524 -0.08(-1.34%)
Nov 03, 2021 6.083 6.083 6.026 6.059 3,704 -0.03(-0.54%)
Nov 02, 2021 6.149 6.163 5.896 6.092 30,771 -0.07(-1.19%)
Nov 01, 2021 6.108 6.173 6.054 6.165 10,456 +0.14(+2.30%)
Oct 29, 2021 6.002 6.100 5.975 6.026 12,298 +0.07(+1.23%)
Oct 28, 2021 6.026 6.035 5.904 5.953 5,014 +0.09(+1.53%)
Oct 27, 2021 6.075 6.085 5.831 5.864 8,281 -0.30(-4.89%)
Oct 26, 2021 6.230 5.864 6.165 50,127 -0.02(-0.39%)
Oct 25, 2021 6.173 6.243 6.157 6.189 6,162 +0.01(+0.13%)
Oct 22, 2021 6.132 6.181 6.132 6.181 3,479 -0.01(-0.15%)
Oct 21, 2021 6.100 6.344 6.051 6.190 49,227 +0.07(+1.21%)
Oct 20, 2021 6.149 6.157 6.108 6.116 3,665 -0.04(-0.66%)
Oct 19, 2021 6.116 6.189 6.108 6.157 4,438 -0.03(-0.53%)
Oct 18, 2021 6.108 6.189 6.108 6.189 18,140 +0.09(+1.47%)
Oct 15, 2021 6.092 6.124 6.043 6.100 48,490 +0.01(+0.13%)
Oct 14, 2021 6.100 6.111 6.092 6.092 3,688 -0.01(-0.20%)
Oct 13, 2021 6.075 6.108 6.075 6.104 26,891 +0.06(+1.01%)
Oct 12, 2021 5.979 6.083 5.979 6.043 13,602 +0.05(+0.85%)
Oct 11, 2021 5.992 5.992 5.992 5.992 778 -0.03(-0.58%)
Oct 08, 2021 5.953 6.026 5.945 6.026 1,493 -0.00(-0.00%)
Oct 07, 2021 6.035 6.043 6.026 6.026 2,371 +0.02(+0.41%)
Oct 06, 2021 5.937 6.002 5.921 6.002 4,725 +0.02(+0.27%)
Oct 05, 2021 5.969 5.986 5.937 5.986 3,783 +0.02(+0.27%)
Oct 04, 2021 5.969 6.034 5.953 5.969 4,808 -0.04(-0.68%)
Oct 01, 2021 6.083 6.083 5.961 6.010 4,782 -0.02(-0.27%)
Sep 30, 2021 6.035 6.035 5.929 6.026 2,480 +0.01(+0.14%)
Sep 29, 2021 6.043 6.043 5.982 6.018 3,063 +0.02(+0.27%)
Sep 28, 2021 5.978 6.018 5.929 6.002 9,100 +0.11(+1.94%)
Sep 27, 2021 5.986 6.018 5.831 5.888 65,971 -0.08(-1.36%)
Sep 24, 2021 5.921 6.035 5.855 5.969 47,323 +0.07(+1.24%)
Sep 23, 2021 6.018 6.019 5.864 5.896 12,977 -0.10(-1.63%)
Sep 22, 2021 6.010 6.035 5.921 5.994 8,509 +0.03(+0.55%)
Sep 21, 2021 5.798 5.986 5.798 5.961 15,152 +0.12(+2.09%)
Sep 20, 2021 6.100 6.100 5.701 5.839 80,881 -0.41(-6.52%)
Sep 17, 2021 5.864 6.246 5.815 6.246 63,779 +0.43(+7.42%)
Sep 16, 2021 5.831 5.831 5.798 5.815 6,938 +0.02(+0.28%)
Sep 15, 2021 5.815 5.855 5.790 5.798 6,560 -0.01(-0.14%)
Sep 14, 2021 5.823 5.872 5.798 5.807 20,646 -0.03(-0.56%)
Sep 13, 2021 5.904 5.904 5.801 5.839 8,100 -0.07(-1.24%)
Sep 10, 2021 5.872 5.941 5.811 5.912 16,446 +0.08(+1.40%)
Sep 09, 2021 5.823 5.874 5.766 5.831 9,333 +0.04(+0.70%)
Sep 08, 2021 5.868 5.868 5.790 5.790 7,059 -0.07(-1.24%)
Sep 07, 2021 5.919 5.919 5.839 5.863 22,651 -0.06(-0.95%)
Sep 03, 2021 5.984 5.984 5.919 5.919 7,897 +0.04(+0.68%)
Sep 02, 2021 6.064 6.064 5.863 5.879 13,095 -0.10(-1.62%)
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.