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

Crown Crafts Inc (NQ: CRWS )

5.080 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 5.235 5.247 5.212 5.237 6,770 +0.02(+0.47%)
Apr 28, 2016 5.235 5.235 5.185 5.212 8,737 -0.03(-0.66%)
Apr 27, 2016 5.309 5.309 5.218 5.247 11,203 -0.06(-1.17%)
Apr 26, 2016 5.318 5.355 5.309 5.309 12,623 +0.03(+0.54%)
Apr 25, 2016 5.236 5.286 5.235 5.281 7,703 +0.04(+0.76%)
Apr 22, 2016 5.292 5.315 5.241 5.241 16,839 -0.06(-1.08%)
Apr 21, 2016 5.247 5.321 5.178 5.298 27,428 +0.02(+0.43%)
Apr 20, 2016 5.315 5.349 5.167 5.275 52,972 -0.06(-1.07%)
Apr 19, 2016 5.349 5.349 5.286 5.332 6,533 +0.00(+0.00%)
Apr 18, 2016 5.349 5.353 5.332 5.332 7,149 +0.02(+0.43%)
Apr 15, 2016 5.344 5.378 5.276 5.309 5,449 -0.01(-0.11%)
Apr 14, 2016 5.292 5.386 5.292 5.315 6,761 -0.02(-0.43%)
Apr 13, 2016 5.361 5.389 5.275 5.338 14,157 +0.00(+0.00%)
Apr 12, 2016 5.321 5.366 5.275 5.338 22,133 +0.05(+0.97%)
Apr 11, 2016 5.383 5.395 5.286 5.286 15,138 -0.09(-1.70%)
Apr 08, 2016 5.338 5.447 5.241 5.378 16,121 +0.11(+2.06%)
Apr 07, 2016 5.304 5.332 5.252 5.269 32,112 -0.06(-1.07%)
Apr 06, 2016 5.503 5.532 5.304 5.326 29,141 -0.23(-4.22%)
Apr 05, 2016 5.378 5.703 5.378 5.561 26,102 +0.22(+4.08%)
Apr 04, 2016 5.344 5.349 5.281 5.344 7,782 -0.01(-0.11%)
Apr 01, 2016 5.275 5.475 5.275 5.349 13,614 +0.07(+1.41%)
Mar 31, 2016 5.349 5.383 5.275 5.275 16,390 -0.07(-1.39%)
Mar 30, 2016 5.366 5.406 5.309 5.349 24,459 +0.00(+0.00%)
Mar 29, 2016 5.389 5.475 5.349 5.349 37,271 -0.07(-1.26%)
Mar 28, 2016 5.172 5.566 5.172 5.418 53,747 +0.28(+5.44%)
Mar 24, 2016 5.201 5.138 5.138 5.138 5,085 -0.04(-0.77%)
Mar 23, 2016 5.201 5.258 5.140 5.178 45,151 -0.03(-0.66%)
Mar 22, 2016 5.190 5.218 5.133 5.212 38,300 +0.02(+0.38%)
Mar 21, 2016 5.087 5.252 5.087 5.192 40,183 +0.06(+1.17%)
Mar 18, 2016 5.133 5.226 5.024 5.133 22,517 -0.04(-0.77%)
Mar 17, 2016 5.201 5.264 5.075 5.172 27,791 -0.04(-0.77%)
Mar 16, 2016 5.104 5.232 4.973 5.212 69,769 +0.25(+4.94%)
Mar 15, 2016 4.929 4.989 4.929 4.967 50,311 +0.04(+0.89%)
Mar 14, 2016 4.859 4.923 4.852 4.923 79,139 +0.06(+1.24%)
Mar 11, 2016 4.786 4.863 4.786 4.863 11,198 +0.02(+0.45%)
Mar 10, 2016 4.852 4.852 4.780 4.841 11,580 +0.00(+0.06%)
Mar 09, 2016 4.835 4.844 4.808 4.838 9,713 +0.05(+1.09%)
Mar 08, 2016 4.852 4.852 4.670 4.786 31,671 -0.05(-1.02%)
Mar 07, 2016 4.775 4.852 4.775 4.835 21,666 +0.12(+2.56%)
Mar 04, 2016 4.808 4.808 4.714 4.714 21,479 -0.10(-2.17%)
Mar 03, 2016 4.835 4.835 4.808 4.819 31,947 +0.09(+1.90%)
Mar 02, 2016 4.736 4.830 4.729 4.729 27,914 +0.01(+0.20%)
Mar 01, 2016 4.725 4.764 4.646 4.720 8,526 +0.08(+1.78%)
Feb 29, 2016 4.736 4.747 4.637 4.637 13,906 -0.05(-1.11%)
Feb 26, 2016 4.703 4.747 4.690 4.690 9,869 -0.01(-0.22%)
Feb 25, 2016 4.676 4.703 4.676 4.700 12,686 +0.04(+0.87%)
Feb 24, 2016 4.489 4.670 4.489 4.659 16,818 +0.15(+3.29%)
Feb 23, 2016 4.528 4.528 4.492 4.511 3,035 +0.04(+0.86%)
Feb 22, 2016 4.478 4.517 4.445 4.473 9,904 -0.05(-1.21%)
Feb 19, 2016 4.478 4.561 4.478 4.528 10,557 +0.09(+2.11%)
Feb 18, 2016 4.500 4.615 4.434 4.434 33,774 -0.13(-2.77%)
Feb 17, 2016 4.532 4.670 4.532 4.561 7,734 -0.02(-0.48%)
Feb 16, 2016 4.517 4.583 4.451 4.583 17,939 +0.06(+1.29%)
Feb 12, 2016 4.555 4.524 4.524 4.524 12,557 +0.03(+0.68%)
Feb 11, 2016 4.368 4.670 4.368 4.494 14,537 +0.08(+1.72%)
Feb 10, 2016 4.374 4.480 4.374 4.418 8,362 -0.03(-0.62%)
Feb 09, 2016 4.434 4.473 4.368 4.445 51,712 -0.08(-1.70%)
Feb 08, 2016 4.593 4.632 4.456 4.522 7,691 -0.12(-2.49%)
Feb 05, 2016 4.598 4.692 4.593 4.637 5,064 +0.01(+0.29%)
Feb 04, 2016 4.588 4.698 4.588 4.624 8,848 -0.04(-0.87%)
Feb 03, 2016 4.665 4.670 4.617 4.665 3,232 +0.00(+0.00%)
Feb 02, 2016 4.890 4.890 4.544 4.665 18,128 +0.01(+0.24%)
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.