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

Crown Crafts Inc (NQ: CRWS )

5.185 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 4.948 5.071 4.825 4.856 113,004 -0.12(-2.47%)
Feb 27, 2017 4.764 5.071 4.764 4.979 151,090 +0.25(+5.19%)
Feb 24, 2017 4.672 4.825 4.641 4.733 103,994 +0.03(+0.65%)
Feb 23, 2017 4.641 4.733 4.579 4.702 98,069 +0.09(+2.00%)
Feb 22, 2017 4.487 4.610 4.426 4.610 86,377 +0.12(+2.74%)
Feb 21, 2017 4.487 4.487 4.456 4.487 210,231 +0.03(+0.69%)
Feb 17, 2017 4.456 4.456 4.456 0 -0.03(-0.68%)
Feb 16, 2017 4.610 4.610 4.426 4.487 67,956 -0.12(-2.67%)
Feb 15, 2017 4.579 4.733 4.518 4.610 299,471 +0.15(+3.45%)
Feb 14, 2017 4.517 4.541 4.426 4.456 20,983 +0.00(+0.00%)
Feb 13, 2017 4.579 4.610 4.426 4.456 110,772 -0.18(-3.97%)
Feb 10, 2017 4.641 4.641 4.549 4.641 46,827 +0.06(+1.34%)
Feb 09, 2017 4.456 4.641 4.426 4.579 75,985 +0.06(+1.36%)
Feb 08, 2017 4.518 4.641 4.395 4.518 63,229 -0.06(-1.34%)
Feb 07, 2017 4.463 4.641 4.334 4.579 137,647 +0.06(+1.36%)
Feb 06, 2017 4.610 4.702 4.487 4.518 98,765 -0.09(-2.00%)
Feb 03, 2017 4.549 4.641 4.518 4.610 46,428 +0.03(+0.67%)
Feb 02, 2017 4.579 4.595 4.549 4.579 33,825 -0.02(-0.33%)
Feb 01, 2017 4.702 4.733 4.549 4.595 56,082 -0.11(-2.29%)
Jan 31, 2017 4.672 4.764 4.670 4.702 29,099 +0.06(+1.32%)
Jan 30, 2017 4.672 4.702 4.610 4.641 39,556 -0.06(-1.31%)
Jan 27, 2017 4.764 4.795 4.702 4.702 12,734 -0.09(-1.92%)
Jan 26, 2017 4.764 4.795 4.708 4.795 22,570 +0.03(+0.65%)
Jan 25, 2017 4.764 4.823 4.764 4.764 28,282 +0.03(+0.65%)
Jan 24, 2017 4.672 4.795 4.672 4.733 59,137 +0.06(+1.32%)
Jan 23, 2017 4.764 4.795 4.641 4.672 205,726 -0.12(-2.56%)
Jan 20, 2017 4.795 4.795 4.764 4.795 27,288 +0.03(+0.65%)
Jan 19, 2017 4.702 4.795 4.669 4.764 64,340 +0.06(+1.31%)
Jan 18, 2017 4.764 4.795 4.665 4.702 27,389 -0.06(-1.29%)
Jan 17, 2017 4.764 4.795 4.733 4.764 22,992 -0.06(-1.27%)
Jan 13, 2017 4.825 4.825 4.825 0 +0.06(+1.29%)
Jan 12, 2017 4.733 4.825 4.702 4.764 48,408 +0.00(+0.00%)
Jan 11, 2017 4.825 4.825 4.764 4.764 40,013 -0.03(-0.64%)
Jan 10, 2017 4.764 4.825 4.733 4.795 15,666 +0.06(+1.30%)
Jan 09, 2017 4.733 4.856 4.613 4.733 39,059 +0.03(+0.65%)
Jan 06, 2017 4.856 4.856 4.549 4.702 245,530 -0.25(-4.97%)
Jan 05, 2017 4.850 4.948 4.794 4.948 94,054 +0.15(+3.21%)
Jan 04, 2017 4.825 4.856 4.733 4.795 74,080 -0.03(-0.64%)
Jan 03, 2017 4.856 4.917 4.702 4.825 62,547 +0.06(+1.29%)
Dec 30, 2016 4.764 4.764 4.764 0 +0.03(+0.65%)
Dec 29, 2016 4.764 4.795 4.678 4.733 74,714 -0.08(-1.60%)
Dec 28, 2016 4.733 4.856 4.733 4.810 51,387 +0.05(+0.97%)
Dec 27, 2016 4.672 4.825 4.610 4.764 36,493 +0.03(+0.65%)
Dec 23, 2016 4.733 4.733 4.733 0 +0.00(+0.00%)
Dec 22, 2016 4.764 4.764 4.672 4.733 16,956 +0.00(+0.00%)
Dec 21, 2016 4.702 4.733 4.644 4.733 13,715 +0.06(+1.32%)
Dec 20, 2016 4.579 4.702 4.579 4.672 53,632 +0.00(+0.00%)
Dec 19, 2016 4.733 4.917 4.610 4.672 54,213 +0.00(+0.00%)
Dec 16, 2016 4.610 4.733 4.426 4.672 176,526 -0.09(-1.94%)
Dec 15, 2016 4.764 4.917 4.691 4.764 41,761 -0.03(-0.64%)
Dec 14, 2016 4.948 4.948 4.733 4.795 72,066 -0.10(-2.07%)
Dec 13, 2016 4.841 4.957 4.709 4.896 257,223 +0.14(+2.99%)
Dec 12, 2016 4.841 4.870 4.667 4.754 44,008 -0.06(-1.20%)
Dec 09, 2016 4.957 4.957 4.696 4.812 42,209 -0.06(-1.19%)
Dec 08, 2016 4.667 5.073 4.652 4.870 179,855 +0.26(+5.66%)
Dec 07, 2016 4.609 4.696 4.551 4.609 52,448 +0.03(+0.63%)
Dec 06, 2016 4.638 4.667 4.522 4.580 79,011 -0.06(-1.25%)
Dec 05, 2016 4.609 4.696 4.406 4.638 54,782 +0.03(+0.63%)
Dec 02, 2016 4.464 4.667 4.464 4.609 98,470 +0.14(+3.25%)
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.