Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2021 6.231 6.279 6.141 6.190 37,978 -0.08(-1.30%)
Nov 29, 2021 6.369 6.410 6.247 6.271 32,126 -0.07(-1.17%)
Nov 26, 2021 6.337 6.418 6.267 6.346 14,030 -0.01(-0.11%)
Nov 24, 2021 6.353 6.410 6.247 6.353 19,692 +0.06(+0.91%)
Nov 23, 2021 6.353 6.353 6.271 6.296 5,326 -0.06(-0.90%)
Nov 22, 2021 6.353 6.419 6.239 6.353 23,642 +0.07(+1.17%)
Nov 19, 2021 6.320 6.426 6.214 6.279 25,429 -0.11(-1.66%)
Nov 18, 2021 6.442 6.434 6.385 6.385 11,540 -0.11(-1.75%)
Nov 17, 2021 6.516 6.516 6.434 6.499 11,390 +0.02(+0.38%)
Nov 16, 2021 6.410 6.508 6.320 6.475 21,501 -0.01(-0.13%)
Nov 15, 2021 6.516 6.540 6.483 6.483 28,094 -0.02(-0.37%)
Nov 12, 2021 6.377 6.507 6.337 6.507 90,452 +0.15(+2.43%)
Nov 11, 2021 6.320 6.377 6.247 6.353 26,477 +0.02(+0.26%)
Nov 10, 2021 6.108 6.336 6.336 65,054 +0.25(+4.15%)
Nov 09, 2021 6.076 6.092 6.027 6.084 6,390 +0.01(+0.13%)
Nov 08, 2021 6.157 6.178 6.060 6.076 5,360 -0.02(-0.27%)
Nov 05, 2021 5.978 6.108 5.978 6.092 8,939 +0.11(+1.91%)
Nov 04, 2021 6.100 6.100 5.978 5.978 9,524 -0.08(-1.34%)
Nov 03, 2021 6.084 6.084 6.027 6.059 3,704 -0.03(-0.54%)
Nov 02, 2021 6.149 6.163 5.897 6.092 30,768 -0.07(-1.19%)
Nov 01, 2021 6.108 6.174 6.054 6.165 10,455 +0.14(+2.30%)
Oct 29, 2021 6.003 6.100 5.976 6.027 12,297 +0.07(+1.23%)
Oct 28, 2021 6.027 6.035 5.905 5.954 5,014 +0.09(+1.53%)
Oct 27, 2021 6.076 6.085 5.832 5.864 8,280 -0.30(-4.89%)
Oct 26, 2021 6.231 5.864 6.165 50,122 -0.02(-0.39%)
Oct 25, 2021 6.174 6.244 6.157 6.190 6,162 +0.01(+0.13%)
Oct 22, 2021 6.133 6.182 6.133 6.182 3,479 -0.01(-0.15%)
Oct 21, 2021 6.100 6.345 6.051 6.191 49,222 +0.07(+1.21%)
Oct 20, 2021 6.149 6.157 6.108 6.117 3,665 -0.04(-0.66%)
Oct 19, 2021 6.117 6.190 6.108 6.157 4,438 -0.03(-0.53%)
Oct 18, 2021 6.108 6.190 6.108 6.190 18,138 +0.09(+1.47%)
Oct 15, 2021 6.092 6.125 6.043 6.100 48,486 +0.01(+0.13%)
Oct 14, 2021 6.100 6.112 6.092 6.092 3,688 -0.01(-0.20%)
Oct 13, 2021 6.076 6.108 6.076 6.104 26,888 +0.06(+1.01%)
Oct 12, 2021 5.980 6.084 5.980 6.043 13,601 +0.05(+0.85%)
Oct 11, 2021 5.992 5.992 5.992 5.992 778 -0.03(-0.58%)
Oct 08, 2021 5.954 6.027 5.946 6.027 1,493 -0.00(-0.00%)
Oct 07, 2021 6.035 6.043 6.027 6.027 2,370 +0.02(+0.41%)
Oct 06, 2021 5.937 6.003 5.921 6.003 4,724 +0.02(+0.27%)
Oct 05, 2021 5.970 5.986 5.937 5.986 3,782 +0.02(+0.27%)
Oct 04, 2021 5.970 6.034 5.954 5.970 4,808 -0.04(-0.68%)
Oct 01, 2021 6.084 6.084 5.962 6.011 4,782 -0.02(-0.27%)
Sep 30, 2021 6.035 6.035 5.929 6.027 2,480 +0.01(+0.14%)
Sep 29, 2021 6.043 6.043 5.982 6.019 3,063 +0.02(+0.27%)
Sep 28, 2021 5.978 6.019 5.929 6.003 9,099 +0.11(+1.94%)
Sep 27, 2021 5.986 6.019 5.832 5.889 65,965 -0.08(-1.36%)
Sep 24, 2021 5.921 6.035 5.856 5.970 47,319 +0.07(+1.24%)
Sep 23, 2021 6.019 6.020 5.864 5.897 12,976 -0.10(-1.63%)
Sep 22, 2021 6.011 6.035 5.921 5.994 8,508 +0.03(+0.55%)
Sep 21, 2021 5.799 5.986 5.799 5.962 15,151 +0.12(+2.09%)
Sep 20, 2021 6.100 6.100 5.701 5.840 80,874 -0.41(-6.52%)
Sep 17, 2021 5.864 6.247 5.815 6.247 63,773 +0.43(+7.42%)
Sep 16, 2021 5.832 5.832 5.799 5.815 6,938 +0.02(+0.28%)
Sep 15, 2021 5.815 5.856 5.791 5.799 6,560 -0.01(-0.14%)
Sep 14, 2021 5.823 5.872 5.799 5.807 20,644 -0.03(-0.56%)
Sep 13, 2021 5.905 5.905 5.802 5.840 8,099 -0.07(-1.24%)
Sep 10, 2021 5.872 5.941 5.812 5.913 16,445 +0.08(+1.40%)
Sep 09, 2021 5.823 5.875 5.766 5.832 9,332 +0.04(+0.70%)
Sep 08, 2021 5.869 5.869 5.791 5.791 7,058 -0.07(-1.24%)
Sep 07, 2021 5.920 5.920 5.839 5.863 22,649 -0.06(-0.95%)
Sep 03, 2021 5.984 5.984 5.920 5.920 7,896 +0.04(+0.68%)
Sep 02, 2021 6.065 6.065 5.863 5.879 13,094 -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.