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 (%)
Apr 30, 2015 4.222 4.233 4.206 4.212 7,283 -0.01(-0.25%)
Apr 29, 2015 4.238 4.238 4.222 4.222 7,780 +0.01(+0.12%)
Apr 28, 2015 4.254 4.254 4.217 4.217 7,481 -0.02(-0.49%)
Apr 27, 2015 4.217 4.269 4.216 4.238 10,439 +0.00(+0.00%)
Apr 24, 2015 4.254 4.264 4.201 4.238 11,450 +0.01(+0.25%)
Apr 23, 2015 4.280 4.280 4.206 4.227 17,199 -0.04(-0.86%)
Apr 22, 2015 4.175 4.280 4.175 4.264 12,569 +0.05(+1.25%)
Apr 21, 2015 4.338 4.364 4.201 4.212 16,484 -0.13(-3.02%)
Apr 20, 2015 4.343 4.406 4.343 4.343 17,737 -0.02(-0.48%)
Apr 17, 2015 4.364 4.411 4.338 4.364 18,758 +0.00(+0.00%)
Apr 16, 2015 4.380 4.464 4.364 4.364 19,840 -0.03(-0.72%)
Apr 15, 2015 4.411 4.448 4.326 4.395 29,919 -0.06(-1.41%)
Apr 14, 2015 4.416 4.458 4.311 4.458 40,600 +0.01(+0.12%)
Apr 13, 2015 4.437 4.464 4.431 4.453 14,479 -0.01(-0.24%)
Apr 10, 2015 4.458 4.464 4.416 4.464 10,105 +0.00(+0.00%)
Apr 09, 2015 4.464 4.490 4.411 4.464 14,506 -0.06(-1.28%)
Apr 08, 2015 4.353 4.527 4.337 4.521 92,454 +0.19(+4.49%)
Apr 07, 2015 4.227 4.369 4.227 4.327 25,705 +0.10(+2.36%)
Apr 06, 2015 4.264 4.264 4.149 4.227 28,253 -0.04(-0.86%)
Apr 02, 2015 4.159 4.264 4.264 4.264 16,185 +0.07(+1.63%)
Apr 01, 2015 4.096 4.254 4.065 4.196 24,345 +0.13(+3.23%)
Mar 31, 2015 4.091 4.101 4.033 4.065 13,262 -0.04(-0.90%)
Mar 30, 2015 4.080 4.159 4.028 4.101 25,966 +0.06(+1.43%)
Mar 27, 2015 4.044 4.122 4.017 4.044 42,373 -0.05(-1.28%)
Mar 26, 2015 4.149 4.159 4.075 4.096 21,456 -0.03(-0.64%)
Mar 25, 2015 4.122 4.179 4.054 4.122 37,111 +0.02(+0.51%)
Mar 24, 2015 4.096 4.165 4.086 4.101 15,677 -0.01(-0.13%)
Mar 23, 2015 4.107 4.238 4.096 4.107 29,814 +0.00(+0.00%)
Mar 20, 2015 4.143 4.254 4.096 4.107 31,410 +0.04(+0.90%)
Mar 19, 2015 4.196 4.227 4.070 4.070 23,614 -0.01(-0.13%)
Mar 18, 2015 4.122 4.122 4.070 4.075 9,902 -0.01(-0.26%)
Mar 17, 2015 4.401 4.401 4.070 4.086 43,624 +0.03(+0.78%)
Mar 16, 2015 4.196 4.227 4.012 4.054 53,246 -0.11(-2.53%)
Mar 13, 2015 4.096 4.170 4.017 4.159 136,944 +0.04(+1.02%)
Mar 12, 2015 4.180 4.212 3.944 4.117 124,940 -0.06(-1.51%)
Mar 11, 2015 4.353 4.353 4.180 4.180 23,745 -0.13(-2.93%)
Mar 10, 2015 4.374 4.374 4.239 4.306 24,217 -0.04(-0.96%)
Mar 09, 2015 4.358 4.379 4.306 4.348 17,084 +0.01(+0.24%)
Mar 06, 2015 4.291 4.337 4.259 4.337 38,425 -0.01(-0.24%)
Mar 05, 2015 4.270 4.369 4.270 4.348 13,161 -0.01(-0.24%)
Mar 04, 2015 4.291 4.369 4.291 4.358 5,226 -0.01(-0.12%)
Mar 03, 2015 4.337 4.389 4.337 4.363 13,942 -0.03(-0.59%)
Mar 02, 2015 4.395 4.395 4.311 4.389 12,980 +0.02(+0.52%)
Feb 27, 2015 4.311 4.368 4.301 4.367 10,265 +0.06(+1.28%)
Feb 26, 2015 4.245 4.311 4.245 4.311 1,926 +0.01(+0.24%)
Feb 25, 2015 4.291 4.386 4.285 4.301 17,634 -0.05(-1.08%)
Feb 24, 2015 4.384 4.384 4.270 4.348 14,872 +0.00(+0.00%)
Feb 23, 2015 4.358 4.395 4.291 4.348 12,577 +0.02(+0.49%)
Feb 20, 2015 4.488 4.488 4.270 4.326 21,075 +0.03(+0.59%)
Feb 19, 2015 4.327 4.327 4.244 4.301 23,423 -0.02(-0.48%)
Feb 18, 2015 4.280 4.384 4.280 4.322 3,537 +0.02(+0.36%)
Feb 17, 2015 4.374 4.404 4.306 4.306 16,680 -0.16(-3.61%)
Feb 13, 2015 4.426 4.467 4.467 4.467 5,768 -0.02(-0.35%)
Feb 12, 2015 4.493 4.493 4.363 4.483 23,300 +0.04(+0.94%)
Feb 11, 2015 4.332 4.566 4.332 4.441 58,268 +0.19(+4.41%)
Feb 10, 2015 4.259 4.306 4.233 4.254 19,364 +0.03(+0.61%)
Feb 09, 2015 4.239 4.259 4.228 4.228 5,049 -0.01(-0.25%)
Feb 06, 2015 4.228 4.239 4.218 4.239 23,135 +0.03(+0.62%)
Feb 05, 2015 4.218 4.228 4.155 4.213 4,518 +0.03(+0.79%)
Feb 04, 2015 4.202 4.202 4.180 4.180 2,132 -0.01(-0.16%)
Feb 03, 2015 4.093 4.207 4.093 4.187 8,293 -0.03(-0.74%)
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.