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 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Jul 31, 2015 4.295 4.307 4.244 4.270 3,939 -0.03(-0.74%)
Jul 30, 2015 4.292 4.302 4.292 4.302 5,446 +0.01(+0.25%)
Jul 29, 2015 4.260 4.297 4.244 4.292 29,096 +0.02(+0.37%)
Jul 28, 2015 4.262 4.286 4.262 4.276 10,045 +0.00(+0.00%)
Jul 27, 2015 4.297 4.297 4.270 4.276 20,647 -0.01(-0.19%)
Jul 24, 2015 4.292 4.297 4.270 4.284 11,529 +0.01(+0.19%)
Jul 23, 2015 4.323 4.323 4.270 4.276 24,125 -0.02(-0.37%)
Jul 22, 2015 4.295 4.302 4.254 4.292 4,249 -0.01(-0.12%)
Jul 21, 2015 4.295 4.297 4.270 4.297 14,095 -0.01(-0.12%)
Jul 20, 2015 4.254 4.302 4.254 4.302 7,663 +0.01(+0.12%)
Jul 17, 2015 4.270 4.297 4.254 4.297 5,216 +0.01(+0.12%)
Jul 16, 2015 4.297 4.297 4.233 4.292 4,085 +0.00(+0.00%)
Jul 15, 2015 4.217 4.292 4.217 4.292 12,387 +0.04(+1.00%)
Jul 14, 2015 4.265 4.285 4.238 4.249 69,626 -0.03(-0.74%)
Jul 13, 2015 4.238 4.289 4.238 4.281 12,228 +0.01(+0.25%)
Jul 10, 2015 4.244 4.270 4.244 4.270 6,941 +0.00(+0.00%)
Jul 09, 2015 4.286 4.292 4.191 4.270 11,338 +0.00(+0.06%)
Jul 08, 2015 4.262 4.282 4.223 4.268 8,865 -0.03(-0.68%)
Jul 07, 2015 4.238 4.297 4.238 4.297 6,673 +0.00(+0.00%)
Jul 06, 2015 4.233 4.297 4.233 4.297 14,807 +0.03(+0.62%)
Jul 02, 2015 4.276 4.270 4.270 4.270 16,777 +0.06(+1.39%)
Jul 01, 2015 4.244 4.286 4.212 4.212 7,578 -0.03(-0.75%)
Jun 30, 2015 4.286 4.288 4.199 4.244 11,248 -0.06(-1.36%)
Jun 29, 2015 4.329 4.334 4.223 4.302 8,198 +0.03(+0.75%)
Jun 26, 2015 4.323 4.323 4.270 4.270 17,312 -0.05(-1.23%)
Jun 25, 2015 4.213 4.323 4.213 4.323 18,089 +0.06(+1.49%)
Jun 24, 2015 4.196 4.270 4.196 4.260 16,820 -0.01(-0.18%)
Jun 23, 2015 4.270 4.270 4.238 4.268 5,813 -0.02(-0.56%)
Jun 22, 2015 4.270 4.292 4.270 4.292 7,683 +0.17(+4.12%)
Jun 19, 2015 4.254 4.339 4.122 4.122 29,324 -0.22(-5.01%)
Jun 18, 2015 4.249 4.339 4.201 4.339 22,700 +0.08(+1.99%)
Jun 17, 2015 4.249 4.329 4.249 4.254 6,997 -0.01(-0.31%)
Jun 16, 2015 4.313 4.318 4.244 4.268 15,597 -0.05(-1.05%)
Jun 15, 2015 4.445 4.467 4.254 4.313 37,183 -0.13(-2.98%)
Jun 12, 2015 4.482 4.482 4.244 4.445 57,305 +0.03(+0.60%)
Jun 11, 2015 4.212 4.488 4.212 4.419 58,547 +0.16(+3.74%)
Jun 10, 2015 4.323 4.323 4.196 4.260 17,292 +0.04(+0.88%)
Jun 09, 2015 4.223 4.238 4.223 4.223 3,589 -0.01(-0.12%)
Jun 08, 2015 4.202 4.249 4.202 4.228 5,072 +0.00(+0.01%)
Jun 05, 2015 4.175 4.249 4.175 4.227 3,693 +0.03(+0.61%)
Jun 04, 2015 4.244 4.244 4.202 4.202 1,877 +0.03(+0.63%)
Jun 03, 2015 4.181 4.223 4.181 4.175 10,775 -0.01(-0.18%)
Jun 02, 2015 4.181 4.183 4.175 4.183 4,527 -0.03(-0.70%)
Jun 01, 2015 4.207 4.233 4.175 4.212 8,779 +0.00(+0.02%)
May 29, 2015 4.213 4.213 4.202 4.211 7,229 +0.01(+0.22%)
May 28, 2015 4.350 4.350 4.187 4.202 12,545 +0.00(+0.00%)
May 27, 2015 4.175 4.275 4.149 4.202 28,501 +0.00(+0.00%)
May 26, 2015 4.175 4.212 4.175 4.202 8,789 -0.02(-0.37%)
May 22, 2015 4.228 4.217 4.217 4.217 10,091 +0.02(+0.38%)
May 21, 2015 4.202 4.229 4.191 4.202 14,189 -0.00(-0.06%)
May 20, 2015 4.175 4.238 4.175 4.204 14,232 +0.02(+0.57%)
May 19, 2015 4.156 4.235 4.156 4.181 6,504 -0.12(-2.81%)
May 18, 2015 4.301 4.301 4.301 4.301 2,540 +0.08(+1.87%)
May 15, 2015 4.228 4.228 4.196 4.223 3,448 -0.01(-0.12%)
May 14, 2015 4.244 4.317 4.223 4.228 10,544 +0.09(+2.16%)
May 13, 2015 4.202 4.259 4.139 4.139 14,013 -0.12(-2.72%)
May 12, 2015 4.242 4.254 4.242 4.254 3,798 +0.02(+0.42%)
May 11, 2015 4.254 4.254 4.207 4.236 7,968 -0.02(-0.42%)
May 08, 2015 4.233 4.257 4.233 4.254 4,105 +0.04(+0.88%)
May 07, 2015 4.359 4.359 4.217 4.217 6,003 -0.01(-0.19%)
May 06, 2015 4.217 4.270 4.202 4.225 19,406 -0.01(-0.19%)
May 05, 2015 4.275 4.301 4.233 4.233 1,886 -0.05(-1.22%)
May 04, 2015 4.254 4.316 4.207 4.285 22,662 +0.06(+1.49%)
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.