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 (%)
Sep 28, 2012 2.660 2.741 2.647 2.660 16,092 -0.03(-0.96%)
Sep 27, 2012 2.720 2.733 2.686 2.686 25,948 -0.01(-0.48%)
Sep 26, 2012 2.707 2.746 2.686 2.699 21,284 +0.01(+0.32%)
Sep 25, 2012 2.666 2.750 2.666 2.690 24,726 +0.06(+2.12%)
Sep 24, 2012 2.724 2.729 2.630 2.634 29,552 -0.07(-2.54%)
Sep 21, 2012 2.720 2.750 2.651 2.703 44,400 +0.01(+0.48%)
Sep 20, 2012 2.711 2.750 2.686 2.690 24,319 -0.02(-0.79%)
Sep 19, 2012 2.750 2.750 2.707 2.711 48,412 -0.02(-0.79%)
Sep 18, 2012 2.703 2.750 2.703 2.733 21,970 +0.03(+1.27%)
Sep 17, 2012 2.836 2.836 2.686 2.699 47,867 -0.00(-0.16%)
Sep 14, 2012 2.729 2.789 2.669 2.703 76,559 -0.03(-1.18%)
Sep 13, 2012 2.638 2.767 2.638 2.735 28,049 -0.01(-0.39%)
Sep 12, 2012 2.729 2.763 2.630 2.746 112,810 +0.03(+0.95%)
Sep 11, 2012 2.669 2.758 2.642 2.720 250,189 +0.05(+1.91%)
Sep 10, 2012 2.644 2.690 2.631 2.669 218,224 +0.06(+2.28%)
Sep 07, 2012 2.610 2.631 2.538 2.610 78,448 +0.02(+0.65%)
Sep 06, 2012 2.504 2.661 2.482 2.593 149,344 +0.11(+4.27%)
Sep 05, 2012 2.436 2.504 2.431 2.487 124,663 +0.05(+1.91%)
Sep 04, 2012 2.440 2.440 2.423 2.440 89,932 +0.02(+0.88%)
Aug 31, 2012 2.419 2.419 2.410 2.419 25,929 +0.00(+0.00%)
Aug 30, 2012 2.410 2.419 2.364 2.419 62,591 +0.04(+1.60%)
Aug 29, 2012 2.423 2.423 2.381 2.381 43,005 -0.04(-1.58%)
Aug 27, 2012 2.402 2.440 2.355 2.419 58,464 +0.06(+2.33%)
Aug 24, 2012 2.347 2.389 2.347 2.364 4,727 +0.03(+1.09%)
Aug 23, 2012 2.359 2.398 2.338 2.338 24,645 -0.00(-0.18%)
Aug 22, 2012 2.364 2.398 2.338 2.342 28,521 -0.02(-0.76%)
Aug 21, 2012 2.355 2.398 2.334 2.360 37,575 -0.00(-0.14%)
Aug 20, 2012 2.347 2.364 2.300 2.364 26,596 +0.03(+1.27%)
Aug 17, 2012 2.398 2.398 2.287 2.334 80,133 -0.03(-1.26%)
Aug 16, 2012 2.376 2.376 2.330 2.364 75,194 -0.02(-0.89%)
Aug 15, 2012 2.349 2.385 2.349 2.385 93,231 +0.03(+1.26%)
Aug 14, 2012 2.334 2.355 2.313 2.355 40,627 +0.05(+2.02%)
Aug 13, 2012 2.355 2.355 2.291 2.308 95,842 -0.06(-2.33%)
Aug 10, 2012 2.355 2.364 2.342 2.364 9,013 +0.03(+1.27%)
Aug 09, 2012 2.355 2.355 2.334 2.334 27,341 -0.02(-0.90%)
Aug 08, 2012 2.355 2.355 2.349 2.355 45,331 +0.02(+0.91%)
Aug 07, 2012 2.347 2.355 2.334 2.334 11,021 +0.00(+0.09%)
Aug 06, 2012 2.317 2.376 2.317 2.332 15,883 -0.01(-0.63%)
Aug 03, 2012 2.355 2.355 2.291 2.347 13,550 +0.02(+0.91%)
Aug 02, 2012 2.325 2.351 2.325 2.325 14,551 +0.00(+0.00%)
Aug 01, 2012 2.338 2.338 2.300 2.325 14,994 -0.01(-0.54%)
Jul 31, 2012 2.355 2.355 2.338 2.338 32,240 +0.00(+0.18%)
Jul 30, 2012 2.355 2.355 2.317 2.334 24,487 -0.02(-0.72%)
Jul 27, 2012 2.338 2.364 2.321 2.351 27,425 +0.03(+1.28%)
Jul 26, 2012 2.355 2.364 2.317 2.321 40,497 -0.03(-1.44%)
Jul 25, 2012 2.347 2.368 2.338 2.355 16,519 +0.02(+0.91%)
Jul 24, 2012 2.355 2.355 2.334 2.334 47,275 -0.01(-0.36%)
Jul 23, 2012 2.333 2.351 2.313 2.342 36,315 -0.01(-0.36%)
Jul 20, 2012 2.347 2.355 2.313 2.351 42,988 +0.02(+0.73%)
Jul 19, 2012 2.331 2.355 2.302 2.334 67,874 +0.01(+0.34%)
Jul 18, 2012 2.291 2.330 2.291 2.326 15,393 +0.06(+2.64%)
Jul 17, 2012 2.304 2.334 2.253 2.266 21,562 -0.05(-2.02%)
Jul 16, 2012 2.313 2.329 2.245 2.313 12,859 +0.00(+0.00%)
Jul 13, 2012 2.330 2.330 2.296 2.313 11,177 +0.00(+0.00%)
Jul 12, 2012 2.287 2.325 2.287 2.313 8,184 +0.07(+3.02%)
Jul 11, 2012 2.245 2.313 2.245 2.245 30,051 +0.02(+0.76%)
Jul 10, 2012 2.334 2.334 2.219 2.228 128,007 -0.01(-0.38%)
Jul 09, 2012 2.351 2.355 2.236 2.236 64,469 -0.08(-3.66%)
Jul 06, 2012 2.317 2.355 2.313 2.321 18,873 +0.02(+0.74%)
Jul 05, 2012 2.334 2.334 2.266 2.304 8,523 -0.01(-0.37%)
Jul 03, 2012 2.351 2.351 2.313 2.313 11,408 -0.03(-1.27%)
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.