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

Crown Crafts Inc (NQ: CRWS )

5.030 +0.080 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 30, 2012 2.192 2.259 2.192 2.238 117,055 +0.03(+1.33%)
Mar 29, 2012 2.175 2.263 2.091 2.208 98,433 +0.05(+2.13%)
Mar 28, 2012 2.221 2.259 2.083 2.162 92,018 -0.08(-3.36%)
Mar 27, 2012 2.008 2.238 2.008 2.238 507,367 +0.42(+22.99%)
Mar 26, 2012 1.786 1.819 1.786 1.819 9,324 +0.03(+1.63%)
Mar 23, 2012 1.744 1.819 1.744 1.790 5,472 +0.03(+1.90%)
Mar 22, 2012 1.773 1.782 1.740 1.757 10,687 -0.04(-2.10%)
Mar 21, 2012 1.811 1.819 1.736 1.794 38,851 +0.03(+1.90%)
Mar 20, 2012 1.759 1.794 1.727 1.761 10,639 +0.00(+0.00%)
Mar 19, 2012 1.727 1.799 1.727 1.761 35,745 +0.03(+1.69%)
Mar 16, 2012 1.803 1.819 1.732 1.732 14,086 -0.07(-3.72%)
Mar 15, 2012 1.786 1.799 1.753 1.799 14,694 +0.01(+0.70%)
Mar 14, 2012 1.807 1.807 1.736 1.786 18,050 +0.01(+0.71%)
Mar 13, 2012 1.736 1.802 1.736 1.773 20,279 +0.04(+2.39%)
Mar 12, 2012 1.802 1.802 1.732 1.732 35,455 -0.09(-5.00%)
Mar 09, 2012 1.761 1.823 1.761 1.823 4,706 +0.04(+2.33%)
Mar 08, 2012 1.728 1.802 1.728 1.782 13,780 +0.02(+1.18%)
Mar 07, 2012 1.711 1.778 1.711 1.761 26,885 +0.05(+3.15%)
Mar 06, 2012 1.699 1.856 1.676 1.707 17,888 +0.00(+0.24%)
Mar 05, 2012 1.757 1.802 1.703 1.703 19,780 -0.04(-2.14%)
Mar 02, 2012 1.740 1.761 1.740 1.740 19,297 +0.03(+1.70%)
Mar 01, 2012 1.761 1.798 1.707 1.711 56,714 -0.05(-2.80%)
Feb 29, 2012 1.757 1.761 1.740 1.761 23,279 +0.02(+1.16%)
Feb 28, 2012 1.746 1.757 1.740 1.740 18,703 +0.00(+0.00%)
Feb 27, 2012 1.761 1.761 1.740 1.740 30,876 +0.00(+0.00%)
Feb 24, 2012 1.736 1.761 1.736 1.740 27,693 +0.00(+0.21%)
Feb 23, 2012 1.732 1.740 1.703 1.737 9,149 +0.04(+2.22%)
Feb 22, 2012 1.691 1.757 1.691 1.699 4,102 +0.01(+0.49%)
Feb 21, 2012 1.740 1.740 1.691 1.691 30,770 -0.01(-0.61%)
Feb 17, 2012 1.703 1.761 1.699 1.701 17,847 +0.00(+0.12%)
Feb 16, 2012 1.720 1.736 1.699 1.699 78,218 -0.02(-1.20%)
Feb 15, 2012 1.657 1.823 1.657 1.720 127,642 +0.10(+6.41%)
Feb 14, 2012 1.595 1.616 1.595 1.616 2,896 +0.04(+2.52%)
Feb 13, 2012 1.604 1.616 1.558 1.576 9,255 -0.04(-2.46%)
Feb 10, 2012 1.616 1.616 1.608 1.616 10,281 -0.01(-0.76%)
Feb 09, 2012 1.628 1.628 1.601 1.628 10,285 +0.01(+0.77%)
Feb 08, 2012 1.645 1.645 1.616 1.616 10,860 -0.02(-1.52%)
Feb 07, 2012 1.637 1.653 1.620 1.641 9,677 +0.03(+1.80%)
Feb 06, 2012 1.641 1.653 1.479 1.612 36,801 -0.03(-1.99%)
Feb 03, 2012 1.657 1.657 1.608 1.645 10,256 +0.02(+1.53%)
Feb 02, 2012 1.595 1.633 1.595 1.620 32,218 +0.01(+0.84%)
Feb 01, 2012 1.616 1.616 1.606 1.606 1,508 -0.02(-1.09%)
Jan 31, 2012 1.649 1.649 1.620 1.624 11,432 -0.01(-0.76%)
Jan 30, 2012 1.657 1.657 1.633 1.637 12,597 +0.01(+0.51%)
Jan 27, 2012 1.653 1.653 1.628 1.628 4,826 -0.01(-0.76%)
Jan 26, 2012 1.657 1.657 1.637 1.641 11,038 -0.00(-0.25%)
Jan 25, 2012 1.554 1.670 1.554 1.645 15,624 +0.09(+5.58%)
Jan 24, 2012 1.604 1.604 1.554 1.558 18,930 -0.06(-3.59%)
Jan 23, 2012 1.566 1.657 1.566 1.616 1,689 +0.05(+3.45%)
Jan 20, 2012 1.541 1.579 1.496 1.562 2,413 -0.06(-3.83%)
Jan 19, 2012 1.624 1.624 1.624 1.624 241 +0.01(+0.51%)
Jan 18, 2012 1.587 1.657 1.587 1.616 12,791 +0.03(+1.83%)
Jan 17, 2012 1.587 1.612 1.587 1.587 1,182 +0.10(+6.39%)
Jan 13, 2012 1.664 1.664 1.293 1.492 50,135 -0.11(-6.98%)
Jan 12, 2012 1.604 1.604 1.604 1.604 429 +0.03(+1.84%)
Jan 11, 2012 1.678 1.678 1.575 1.575 23,409 -0.08(-5.00%)
Jan 10, 2012 1.649 1.678 1.645 1.657 105,306 +0.06(+3.90%)
Jan 09, 2012 1.645 1.713 1.581 1.595 28,222 +0.03(+1.85%)
Jan 06, 2012 1.579 1.583 1.566 1.566 2,589 +0.03(+2.16%)
Jan 05, 2012 1.471 1.533 1.471 1.533 8,297 +0.06(+4.23%)
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.