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

Crown Crafts Inc (NQ: CRWS )

4.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 4.343 4.356 4.291 4.318 3,896 -0.03(-0.74%)
Jul 30, 2015 4.339 4.350 4.339 4.350 5,385 +0.01(+0.25%)
Jul 29, 2015 4.307 4.345 4.291 4.339 28,775 +0.02(+0.37%)
Jul 28, 2015 4.310 4.334 4.310 4.323 9,934 +0.00(+0.00%)
Jul 27, 2015 4.345 4.345 4.318 4.323 20,419 -0.01(-0.19%)
Jul 24, 2015 4.339 4.345 4.318 4.332 11,402 +0.01(+0.19%)
Jul 23, 2015 4.372 4.372 4.318 4.323 23,859 -0.02(-0.37%)
Jul 22, 2015 4.343 4.350 4.302 4.339 4,202 -0.01(-0.12%)
Jul 21, 2015 4.343 4.345 4.318 4.345 13,939 -0.01(-0.12%)
Jul 20, 2015 4.302 4.350 4.302 4.350 7,578 +0.01(+0.12%)
Jul 17, 2015 4.318 4.345 4.302 4.345 5,158 +0.01(+0.12%)
Jul 16, 2015 4.345 4.345 4.280 4.339 4,039 +0.00(+0.00%)
Jul 15, 2015 4.264 4.339 4.264 4.339 12,250 +0.04(+1.00%)
Jul 14, 2015 4.313 4.332 4.286 4.296 68,858 -0.03(-0.74%)
Jul 13, 2015 4.286 4.337 4.286 4.329 12,093 +0.01(+0.25%)
Jul 10, 2015 4.291 4.318 4.291 4.318 6,864 +0.00(+0.00%)
Jul 09, 2015 4.334 4.339 4.237 4.318 11,213 +0.00(+0.06%)
Jul 08, 2015 4.309 4.330 4.270 4.315 8,767 -0.03(-0.68%)
Jul 07, 2015 4.286 4.345 4.286 4.345 6,599 +0.00(+0.00%)
Jul 06, 2015 4.280 4.345 4.280 4.345 14,644 +0.03(+0.62%)
Jul 02, 2015 4.323 4.318 4.318 4.318 16,592 +0.06(+1.39%)
Jul 01, 2015 4.291 4.334 4.259 4.259 7,494 -0.03(-0.75%)
Jun 30, 2015 4.334 4.336 4.246 4.291 11,124 -0.06(-1.36%)
Jun 29, 2015 4.377 4.382 4.270 4.350 8,107 +0.03(+0.75%)
Jun 26, 2015 4.372 4.372 4.318 4.318 17,121 -0.05(-1.23%)
Jun 25, 2015 4.260 4.372 4.260 4.372 17,889 +0.06(+1.49%)
Jun 24, 2015 4.243 4.318 4.243 4.307 16,635 -0.01(-0.18%)
Jun 23, 2015 4.318 4.318 4.286 4.315 5,749 -0.02(-0.56%)
Jun 22, 2015 4.318 4.339 4.318 4.339 7,598 +0.17(+4.12%)
Jun 19, 2015 4.302 4.388 4.168 4.168 29,001 -0.22(-5.01%)
Jun 18, 2015 4.296 4.388 4.248 4.388 22,450 +0.09(+1.99%)
Jun 17, 2015 4.296 4.377 4.296 4.302 6,920 -0.01(-0.31%)
Jun 16, 2015 4.361 4.366 4.291 4.315 15,425 -0.05(-1.05%)
Jun 15, 2015 4.495 4.516 4.302 4.361 36,773 -0.13(-2.98%)
Jun 12, 2015 4.533 4.533 4.291 4.495 56,673 +0.03(+0.60%)
Jun 11, 2015 4.259 4.538 4.259 4.468 57,901 +0.16(+3.74%)
Jun 10, 2015 4.372 4.372 4.243 4.307 17,101 +0.04(+0.88%)
Jun 09, 2015 4.270 4.286 4.270 4.270 3,549 -0.01(-0.12%)
Jun 08, 2015 4.248 4.296 4.248 4.275 5,016 +0.00(+0.01%)
Jun 05, 2015 4.222 4.296 4.222 4.274 3,653 +0.03(+0.61%)
Jun 04, 2015 4.291 4.291 4.248 4.248 1,856 +0.03(+0.63%)
Jun 03, 2015 4.227 4.270 4.227 4.222 10,656 -0.01(-0.18%)
Jun 02, 2015 4.227 4.229 4.222 4.229 4,477 -0.03(-0.70%)
Jun 01, 2015 4.254 4.280 4.222 4.259 8,682 +0.00(+0.03%)
May 29, 2015 4.260 4.260 4.248 4.258 7,149 +0.01(+0.22%)
May 28, 2015 4.399 4.399 4.234 4.248 12,407 +0.00(+0.00%)
May 27, 2015 4.222 4.323 4.195 4.248 28,187 +0.00(+0.00%)
May 26, 2015 4.222 4.259 4.222 4.248 8,692 -0.02(-0.37%)
May 22, 2015 4.275 4.264 4.264 4.264 9,980 +0.02(+0.37%)
May 21, 2015 4.248 4.276 4.238 4.248 14,032 -0.00(-0.06%)
May 20, 2015 4.222 4.286 4.222 4.251 14,075 +0.02(+0.57%)
May 19, 2015 4.203 4.283 4.203 4.227 6,432 -0.12(-2.81%)
May 18, 2015 4.349 4.349 4.349 4.349 2,511 +0.08(+1.87%)
May 15, 2015 4.275 4.275 4.243 4.270 3,410 -0.01(-0.12%)
May 14, 2015 4.291 4.365 4.270 4.275 10,428 +0.09(+2.16%)
May 13, 2015 4.248 4.307 4.185 4.185 13,859 -0.12(-2.72%)
May 12, 2015 4.289 4.302 4.289 4.302 3,756 +0.02(+0.42%)
May 11, 2015 4.302 4.302 4.254 4.283 7,880 -0.02(-0.42%)
May 08, 2015 4.280 4.305 4.280 4.302 4,059 +0.04(+0.88%)
May 07, 2015 4.408 4.408 4.264 4.264 5,937 -0.01(-0.19%)
May 06, 2015 4.264 4.317 4.248 4.272 19,192 -0.01(-0.19%)
May 05, 2015 4.323 4.349 4.280 4.280 1,866 -0.05(-1.22%)
May 04, 2015 4.302 4.364 4.254 4.333 22,412 +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.