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 30, 2015 4.387 4.419 4.344 4.392 10,756 +0.02(+0.36%)
Sep 29, 2015 4.344 4.414 4.307 4.377 16,611 +0.08(+1.75%)
Sep 28, 2015 4.328 4.392 4.301 4.301 31,951 -0.02(-0.37%)
Sep 25, 2015 4.242 4.317 4.151 4.317 38,810 +0.09(+2.15%)
Sep 24, 2015 4.226 4.242 4.194 4.226 94,840 -0.02(-0.38%)
Sep 23, 2015 4.376 4.419 4.237 4.242 617,844 -0.10(-2.22%)
Sep 22, 2015 4.328 4.398 4.323 4.339 36,771 -0.03(-0.70%)
Sep 21, 2015 4.355 4.414 4.307 4.369 16,579 +0.00(+0.08%)
Sep 18, 2015 4.312 4.419 4.296 4.366 59,678 +0.01(+0.12%)
Sep 17, 2015 4.345 4.382 4.312 4.360 24,657 +0.03(+0.74%)
Sep 16, 2015 4.366 4.366 4.328 4.328 17,526 -0.03(-0.61%)
Sep 15, 2015 4.350 4.366 4.312 4.355 6,967 +0.01(+0.25%)
Sep 14, 2015 4.333 4.344 4.317 4.344 8,972 +0.01(+0.25%)
Sep 11, 2015 4.307 4.419 4.307 4.333 27,254 -0.05(-1.10%)
Sep 10, 2015 4.323 4.382 4.323 4.382 6,799 +0.06(+1.36%)
Sep 09, 2015 4.419 4.419 4.323 4.323 10,454 -0.02(-0.49%)
Sep 08, 2015 4.323 4.376 4.281 4.344 56,175 +0.05(+1.11%)
Sep 04, 2015 4.291 4.296 4.296 4.296 14,328 +0.05(+1.12%)
Sep 03, 2015 4.243 4.296 4.217 4.249 10,108 +0.02(+0.50%)
Sep 02, 2015 4.296 4.296 4.222 4.227 24,537 -0.07(-1.73%)
Sep 01, 2015 4.296 4.312 4.254 4.302 5,373 +0.02(+0.37%)
Aug 31, 2015 4.291 4.323 4.286 4.286 16,230 +0.01(+0.12%)
Aug 28, 2015 4.296 4.339 4.281 4.281 43,148 -0.02(-0.37%)
Aug 27, 2015 4.296 4.296 4.274 4.296 14,599 +0.05(+1.25%)
Aug 26, 2015 4.206 4.243 4.190 4.243 34,189 +0.06(+1.52%)
Aug 25, 2015 4.174 4.236 4.174 4.180 35,843 -0.02(-0.50%)
Aug 24, 2015 4.180 4.243 4.180 4.201 21,776 -0.06(-1.49%)
Aug 21, 2015 4.270 4.270 4.243 4.265 7,388 -0.02(-0.50%)
Aug 20, 2015 4.270 4.291 4.270 4.286 5,966 -0.01(-0.25%)
Aug 19, 2015 4.296 4.307 4.270 4.296 11,436 -0.03(-0.74%)
Aug 18, 2015 4.334 4.334 4.296 4.328 3,691 +0.03(+0.74%)
Aug 17, 2015 4.334 4.339 4.227 4.296 18,027 -0.01(-0.25%)
Aug 14, 2015 4.360 4.365 4.270 4.307 30,221 -0.05(-1.22%)
Aug 13, 2015 4.312 4.381 4.312 4.360 6,934 +0.01(+0.24%)
Aug 12, 2015 4.349 4.349 4.299 4.349 19,239 +0.06(+1.49%)
Aug 11, 2015 4.283 4.312 4.265 4.286 5,018 +0.01(+0.25%)
Aug 10, 2015 4.265 4.275 4.243 4.275 10,787 -0.02(-0.37%)
Aug 07, 2015 4.249 4.307 4.243 4.291 23,720 +0.02(+0.37%)
Aug 06, 2015 4.243 4.275 4.243 4.275 24,374 -0.01(-0.33%)
Aug 05, 2015 4.270 4.289 4.243 4.289 13,591 +0.02(+0.46%)
Aug 04, 2015 4.270 4.270 4.260 4.270 6,083 +0.01(+0.25%)
Aug 03, 2015 4.243 4.259 4.243 4.259 3,572 -0.01(-0.25%)
Jul 31, 2015 4.295 4.307 4.243 4.270 3,940 -0.03(-0.74%)
Jul 30, 2015 4.291 4.302 4.291 4.302 5,446 +0.01(+0.25%)
Jul 29, 2015 4.259 4.296 4.243 4.291 29,099 +0.02(+0.37%)
Jul 28, 2015 4.262 4.286 4.262 4.275 10,046 +0.00(+0.00%)
Jul 27, 2015 4.296 4.296 4.270 4.275 20,649 -0.01(-0.19%)
Jul 24, 2015 4.291 4.296 4.270 4.283 11,530 +0.01(+0.19%)
Jul 23, 2015 4.323 4.323 4.270 4.275 24,127 -0.02(-0.37%)
Jul 22, 2015 4.295 4.302 4.254 4.291 4,249 -0.01(-0.12%)
Jul 21, 2015 4.294 4.296 4.270 4.296 14,096 -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 4.296 4.254 4.296 5,216 +0.01(+0.12%)
Jul 16, 2015 4.296 4.296 4.233 4.291 4,085 +0.00(+0.00%)
Jul 15, 2015 4.217 4.291 4.217 4.291 12,388 +0.04(+1.00%)
Jul 14, 2015 4.265 4.284 4.238 4.249 69,633 -0.03(-0.74%)
Jul 13, 2015 4.238 4.289 4.238 4.281 12,229 +0.01(+0.25%)
Jul 10, 2015 4.243 4.270 4.243 4.270 6,941 +0.00(+0.00%)
Jul 09, 2015 4.286 4.291 4.190 4.270 11,339 +0.00(+0.06%)
Jul 08, 2015 4.261 4.282 4.222 4.267 8,866 -0.03(-0.68%)
Jul 07, 2015 4.238 4.296 4.238 4.296 6,673 +0.00(+0.00%)
Jul 06, 2015 4.233 4.296 4.233 4.296 14,808 +0.03(+0.62%)
Jul 02, 2015 4.275 4.270 4.270 4.270 16,779 +0.06(+1.39%)
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.