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 (%)
Dec 31, 2014 4.011 4.107 4.107 4.107 6,434 +0.09(+2.26%)
Dec 30, 2014 4.110 4.111 4.016 4.016 55,158 -0.05(-1.30%)
Dec 29, 2014 4.053 4.095 3.991 4.069 8,892 +0.00(+0.00%)
Dec 26, 2014 3.969 4.069 3.969 4.069 4,000 -0.02(-0.52%)
Dec 24, 2014 3.989 4.090 4.090 4.090 27,819 +0.11(+2.65%)
Dec 23, 2014 3.926 3.989 3.891 3.984 11,135 -0.02(-0.46%)
Dec 22, 2014 3.868 4.026 3.863 4.003 49,680 +0.09(+2.40%)
Dec 19, 2014 3.942 3.947 3.868 3.909 18,726 -0.06(-1.63%)
Dec 18, 2014 3.995 4.026 3.857 3.974 36,858 +0.01(+0.13%)
Dec 17, 2014 3.900 4.026 3.868 3.968 35,319 +0.11(+2.73%)
Dec 16, 2014 3.826 3.957 3.826 3.863 21,621 +0.03(+0.69%)
Dec 15, 2014 3.963 3.963 3.815 3.836 25,075 -0.15(-3.71%)
Dec 12, 2014 3.989 3.989 3.955 3.984 3,188 +0.04(+1.07%)
Dec 11, 2014 3.868 3.942 3.857 3.942 13,790 +0.10(+2.47%)
Dec 10, 2014 3.804 3.963 3.778 3.847 32,390 +0.07(+1.82%)
Dec 09, 2014 3.846 3.909 3.778 3.778 16,164 -0.13(-3.34%)
Dec 08, 2014 3.924 3.951 3.851 3.909 12,102 -0.07(-1.84%)
Dec 05, 2014 3.956 3.982 3.909 3.982 4,985 +0.00(+0.00%)
Dec 04, 2014 3.924 3.987 3.920 3.982 17,768 +0.08(+2.14%)
Dec 03, 2014 3.935 3.963 3.883 3.898 35,374 +0.02(+0.40%)
Dec 02, 2014 3.799 3.888 3.799 3.883 15,726 +0.11(+2.91%)
Dec 01, 2014 3.830 3.830 3.752 3.773 3,463 -0.02(-0.55%)
Nov 28, 2014 3.836 3.888 3.794 3.794 5,599 -0.07(-1.89%)
Nov 26, 2014 3.851 3.867 3.867 3.867 24,495 +0.01(+0.27%)
Nov 25, 2014 3.789 3.856 3.789 3.856 4,257 +0.07(+1.93%)
Nov 24, 2014 3.825 3.825 3.752 3.783 19,023 +0.03(+0.70%)
Nov 21, 2014 3.789 3.856 3.747 3.757 26,984 -0.07(-1.91%)
Nov 20, 2014 3.741 3.872 3.741 3.830 16,895 +0.07(+1.88%)
Nov 19, 2014 3.762 3.888 3.721 3.760 40,037 -0.16(-4.04%)
Nov 18, 2014 3.809 3.918 3.693 3.918 27,694 +0.15(+3.85%)
Nov 17, 2014 3.710 3.789 3.710 3.773 16,991 +0.04(+0.98%)
Nov 14, 2014 3.794 3.851 3.721 3.736 20,392 -0.12(-3.12%)
Nov 13, 2014 3.762 3.862 3.710 3.856 90,325 +0.11(+2.93%)
Nov 12, 2014 3.768 3.778 3.736 3.747 8,772 -0.02(-0.42%)
Nov 11, 2014 3.762 3.830 3.741 3.762 34,243 +0.00(+0.00%)
Nov 10, 2014 3.762 3.846 3.757 3.762 12,138 +0.01(+0.28%)
Nov 07, 2014 3.793 3.830 3.752 3.752 16,306 -0.08(-2.05%)
Nov 06, 2014 3.846 3.914 3.799 3.830 20,648 +0.03(+0.83%)
Nov 05, 2014 3.828 3.919 3.799 3.799 6,223 +0.03(+0.69%)
Nov 04, 2014 3.726 3.815 3.726 3.773 25,710 +0.00(+0.00%)
Nov 03, 2014 3.799 3.883 3.752 3.773 25,126 +0.03(+0.70%)
Oct 31, 2014 3.804 3.870 3.731 3.747 60,475 -0.09(-2.45%)
Oct 30, 2014 3.856 3.909 3.820 3.841 28,469 +0.01(+0.27%)
Oct 29, 2014 3.731 3.898 3.726 3.830 125,295 +0.12(+3.24%)
Oct 28, 2014 3.841 3.841 3.710 3.710 30,563 -0.11(-3.01%)
Oct 27, 2014 3.794 3.851 3.815 3.825 37,301 +0.01(+0.27%)
Oct 24, 2014 3.919 3.919 3.815 3.815 8,531 -0.08(-2.14%)
Oct 23, 2014 3.998 3.998 3.893 3.898 18,556 -0.09(-2.23%)
Oct 22, 2014 3.992 3.992 3.867 3.987 13,617 +0.05(+1.19%)
Oct 21, 2014 3.935 3.982 3.893 3.940 19,622 +0.04(+1.07%)
Oct 20, 2014 3.930 3.930 3.789 3.898 18,120 -0.04(-0.93%)
Oct 17, 2014 3.804 3.935 3.804 3.935 20,803 +0.15(+3.86%)
Oct 16, 2014 3.820 3.804 3.789 3.789 21,724 -0.02(-0.41%)
Oct 15, 2014 3.789 3.902 3.789 3.804 61,308 +0.01(+0.34%)
Oct 14, 2014 3.830 3.862 3.789 3.791 28,335 -0.01(-0.34%)
Oct 13, 2014 3.893 3.893 3.804 3.804 31,874 -0.08(-1.95%)
Oct 10, 2014 3.905 3.935 3.846 3.880 15,925 -0.04(-1.13%)
Oct 09, 2014 3.951 4.008 3.898 3.924 39,664 -0.03(-0.66%)
Oct 08, 2014 3.956 4.003 3.945 3.951 15,089 -0.01(-0.13%)
Oct 07, 2014 4.018 4.045 3.945 3.956 15,468 -0.02(-0.39%)
Oct 06, 2014 3.914 3.992 3.914 3.971 6,835 +0.05(+1.20%)
Oct 03, 2014 3.930 4.018 3.872 3.924 22,323 +0.02(+0.54%)
Oct 02, 2014 3.872 3.930 3.830 3.903 11,413 +0.07(+1.91%)
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.