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 (%)
Mar 31, 2015 4.091 4.102 4.033 4.065 13,261 -0.04(-0.89%)
Mar 30, 2015 4.081 4.160 4.028 4.102 25,963 +0.06(+1.43%)
Mar 27, 2015 4.044 4.123 4.018 4.044 42,369 -0.05(-1.28%)
Mar 26, 2015 4.149 4.160 4.075 4.096 21,454 -0.03(-0.64%)
Mar 25, 2015 4.123 4.180 4.054 4.123 37,108 +0.02(+0.51%)
Mar 24, 2015 4.096 4.165 4.086 4.102 15,676 -0.01(-0.13%)
Mar 23, 2015 4.107 4.238 4.096 4.107 29,811 +0.00(+0.00%)
Mar 20, 2015 4.144 4.254 4.096 4.107 31,407 +0.04(+0.90%)
Mar 19, 2015 4.196 4.228 4.070 4.070 23,612 -0.01(-0.13%)
Mar 18, 2015 4.122 4.123 4.070 4.075 9,901 -0.01(-0.26%)
Mar 17, 2015 4.401 4.401 4.070 4.086 43,620 +0.03(+0.78%)
Mar 16, 2015 4.196 4.228 4.012 4.054 53,241 -0.11(-2.53%)
Mar 13, 2015 4.096 4.170 4.018 4.160 136,932 +0.04(+1.02%)
Mar 12, 2015 4.181 4.212 3.944 4.118 124,929 -0.06(-1.51%)
Mar 11, 2015 4.354 4.354 4.181 4.181 23,743 -0.13(-2.93%)
Mar 10, 2015 4.374 4.374 4.239 4.307 24,215 -0.04(-0.96%)
Mar 09, 2015 4.359 4.379 4.306 4.348 17,082 +0.01(+0.24%)
Mar 06, 2015 4.291 4.338 4.260 4.338 38,422 -0.01(-0.24%)
Mar 05, 2015 4.270 4.369 4.270 4.348 13,160 -0.01(-0.24%)
Mar 04, 2015 4.292 4.369 4.291 4.359 5,225 -0.01(-0.12%)
Mar 03, 2015 4.338 4.390 4.338 4.364 13,941 -0.03(-0.59%)
Mar 02, 2015 4.395 4.395 4.312 4.390 12,979 +0.02(+0.52%)
Feb 27, 2015 4.312 4.368 4.301 4.367 10,264 +0.06(+1.28%)
Feb 26, 2015 4.245 4.312 4.245 4.312 1,926 +0.01(+0.24%)
Feb 25, 2015 4.291 4.387 4.286 4.301 17,632 -0.05(-1.08%)
Feb 24, 2015 4.385 4.385 4.270 4.348 14,871 +0.00(+0.00%)
Feb 23, 2015 4.359 4.395 4.291 4.348 12,575 +0.02(+0.49%)
Feb 20, 2015 4.489 4.489 4.270 4.327 21,074 +0.03(+0.59%)
Feb 19, 2015 4.327 4.327 4.244 4.301 23,421 -0.02(-0.48%)
Feb 18, 2015 4.281 4.384 4.281 4.322 3,537 +0.02(+0.36%)
Feb 17, 2015 4.374 4.405 4.307 4.307 16,678 -0.16(-3.61%)
Feb 13, 2015 4.426 4.468 4.468 4.468 5,767 -0.02(-0.35%)
Feb 12, 2015 4.494 4.494 4.364 4.483 23,298 +0.04(+0.94%)
Feb 11, 2015 4.333 4.567 4.332 4.442 58,263 +0.19(+4.41%)
Feb 10, 2015 4.260 4.307 4.234 4.254 19,362 +0.03(+0.61%)
Feb 09, 2015 4.239 4.260 4.229 4.229 5,048 -0.01(-0.25%)
Feb 06, 2015 4.229 4.239 4.218 4.239 23,133 +0.03(+0.62%)
Feb 05, 2015 4.218 4.229 4.156 4.213 4,518 +0.03(+0.79%)
Feb 04, 2015 4.203 4.203 4.180 4.180 2,132 -0.01(-0.16%)
Feb 03, 2015 4.093 4.208 4.093 4.187 8,292 -0.03(-0.74%)
Feb 02, 2015 4.125 4.229 4.057 4.218 19,091 +0.09(+2.24%)
Jan 30, 2015 4.213 4.213 4.125 4.126 3,218 -0.05(-1.22%)
Jan 29, 2015 4.192 4.208 4.166 4.176 7,384 +0.04(+0.88%)
Jan 28, 2015 4.201 4.201 4.088 4.140 9,509 -0.05(-1.12%)
Jan 27, 2015 4.156 4.207 4.057 4.187 12,516 +0.02(+0.50%)
Jan 26, 2015 4.161 4.218 4.161 4.166 9,963 +0.01(+0.12%)
Jan 23, 2015 4.099 4.166 4.099 4.161 9,442 -0.01(-0.21%)
Jan 22, 2015 4.182 4.213 4.161 4.170 6,035 -0.01(-0.35%)
Jan 21, 2015 4.213 4.213 4.184 4.184 7,659 -0.02(-0.56%)
Jan 20, 2015 4.109 4.208 4.078 4.208 9,201 +0.08(+1.89%)
Jan 16, 2015 4.135 4.161 4.039 4.130 17,219 +0.02(+0.51%)
Jan 15, 2015 4.088 4.125 4.000 4.109 13,423 +0.04(+0.91%)
Jan 14, 2015 4.156 4.211 3.875 4.072 69,695 -0.14(-3.35%)
Jan 13, 2015 4.234 4.234 4.161 4.213 2,866 -0.03(-0.61%)
Jan 12, 2015 4.239 4.239 4.192 4.239 13,143 +0.05(+1.28%)
Jan 09, 2015 4.166 4.186 4.166 4.186 1,255 +0.02(+0.46%)
Jan 08, 2015 4.182 4.239 4.161 4.166 13,908 +0.01(+0.12%)
Jan 07, 2015 4.083 4.161 4.083 4.161 35,055 +0.11(+2.83%)
Jan 06, 2015 4.036 4.099 4.010 4.047 9,244 -0.04(-0.89%)
Jan 05, 2015 4.057 4.109 3.958 4.083 27,668 +0.03(+0.64%)
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.