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 (%)
Sep 30, 2022 5.381 5.381 5.280 5.280 5,936 -0.04(-0.69%)
Sep 29, 2022 5.399 5.399 5.308 5.317 4,564 +0.01(+0.17%)
Sep 28, 2022 5.372 5.426 5.289 5.308 5,310 -0.08(-1.53%)
Sep 27, 2022 5.372 5.417 5.353 5.390 5,471 +0.02(+0.34%)
Sep 26, 2022 5.399 5.490 5.290 5.372 10,807 +0.03(+0.51%)
Sep 23, 2022 5.326 5.422 5.326 5.344 4,539 -0.05(-1.02%)
Sep 22, 2022 5.472 5.499 5.271 5.399 3,788 -0.11(-1.99%)
Sep 21, 2022 5.500 5.539 5.490 5.509 5,795 -0.03(-0.50%)
Sep 20, 2022 5.563 5.618 5.490 5.536 10,488 -0.07(-1.30%)
Sep 19, 2022 5.618 5.618 5.445 5.609 33,400 +0.07(+1.32%)
Sep 16, 2022 5.536 5.600 5.262 5.536 32,586 +0.05(+1.00%)
Sep 15, 2022 5.445 5.481 5.235 5.481 23,320 +0.11(+2.04%)
Sep 14, 2022 5.525 5.525 5.339 5.372 21,814 +0.00(+0.00%)
Sep 13, 2022 5.372 5.381 5.309 5.372 29,704 +0.04(+0.68%)
Sep 12, 2022 5.336 5.480 5.318 5.336 15,383 +0.04(+0.83%)
Sep 09, 2022 5.309 5.354 5.227 5.291 4,134 +0.06(+1.22%)
Sep 08, 2022 5.387 5.387 5.195 5.227 33,391 -0.03(-0.51%)
Sep 07, 2022 5.345 5.372 5.218 5.254 34,356 -0.09(-1.69%)
Sep 06, 2022 5.507 5.507 5.327 5.345 29,221 -0.12(-2.15%)
Sep 02, 2022 5.498 5.516 5.453 5.462 10,670 +0.00(+0.00%)
Sep 01, 2022 5.552 5.552 5.444 5.462 8,534 -0.07(-1.22%)
Aug 31, 2022 5.498 5.543 5.498 5.529 10,309 +0.03(+0.57%)
Aug 30, 2022 5.534 5.534 5.453 5.498 11,755 +0.05(+0.83%)
Aug 29, 2022 5.534 5.534 5.444 5.453 12,992 -0.05(-0.82%)
Aug 26, 2022 5.462 5.498 5.453 5.498 12,892 +0.02(+0.33%)
Aug 25, 2022 5.619 5.619 5.462 5.480 22,220 -0.01(-0.16%)
Aug 24, 2022 5.516 5.552 5.462 5.489 16,893 -0.03(-0.49%)
Aug 23, 2022 5.543 5.577 5.516 5.516 5,198 -0.03(-0.49%)
Aug 22, 2022 5.606 5.606 5.516 5.543 37,646 -0.10(-1.76%)
Aug 19, 2022 5.678 5.732 5.606 5.642 6,365 +0.04(+0.64%)
Aug 18, 2022 5.741 5.757 5.606 5.606 17,131 -0.14(-2.37%)
Aug 17, 2022 5.858 5.872 5.714 5.742 19,998 -0.25(-4.19%)
Aug 16, 2022 5.930 6.012 5.930 5.994 16,520 +0.07(+1.22%)
Aug 15, 2022 5.741 5.930 5.741 5.921 23,587 +0.19(+3.30%)
Aug 12, 2022 5.651 5.732 5.642 5.732 6,764 +0.14(+2.42%)
Aug 11, 2022 5.588 5.694 5.543 5.597 86,521 -0.03(-0.48%)
Aug 10, 2022 5.615 5.696 5.597 5.624 20,044 -0.01(-0.16%)
Aug 09, 2022 5.633 5.647 5.498 5.633 47,288 +0.00(+0.00%)
Aug 08, 2022 5.633 5.660 5.633 5.633 4,942 +0.04(+0.64%)
Aug 05, 2022 5.615 5.615 5.579 5.597 9,595 -0.01(-0.24%)
Aug 04, 2022 5.696 5.696 5.606 5.610 3,754 +0.00(+0.08%)
Aug 03, 2022 5.633 5.696 5.588 5.606 21,660 -0.03(-0.48%)
Aug 02, 2022 5.849 5.920 5.615 5.633 76,008 -0.29(-4.87%)
Aug 01, 2022 5.921 5.921 5.903 5.921 7,221 +0.05(+0.77%)
Jul 29, 2022 5.777 5.912 5.777 5.876 6,253 -0.01(-0.15%)
Jul 28, 2022 5.849 5.921 5.804 5.885 2,935 +0.05(+0.93%)
Jul 27, 2022 5.822 5.870 5.822 5.831 5,097 -0.04(-0.61%)
Jul 26, 2022 5.894 5.894 5.840 5.867 4,722 -0.03(-0.48%)
Jul 25, 2022 5.903 5.903 5.858 5.896 6,052 +0.01(+0.18%)
Jul 22, 2022 5.894 5.894 5.858 5.885 6,254 +0.02(+0.31%)
Jul 21, 2022 5.822 5.867 5.822 5.867 2,232 +0.00(+0.00%)
Jul 20, 2022 5.876 5.876 5.858 5.867 6,149 +0.04(+0.62%)
Jul 19, 2022 5.867 5.867 5.813 5.831 3,534 +0.10(+1.73%)
Jul 18, 2022 5.885 5.885 5.720 5.732 20,277 -0.07(-1.24%)
Jul 15, 2022 5.858 5.858 5.777 5.804 10,427 -0.02(-0.31%)
Jul 14, 2022 5.822 5.848 5.777 5.822 21,483 -0.02(-0.31%)
Jul 13, 2022 5.804 5.858 5.804 5.840 2,295 -0.02(-0.37%)
Jul 12, 2022 5.813 5.862 5.813 5.862 2,830 +0.02(+0.37%)
Jul 11, 2022 5.813 5.840 5.804 5.840 2,933 -0.01(-0.15%)
Jul 08, 2022 5.732 5.849 5.723 5.849 20,782 +0.15(+2.69%)
Jul 07, 2022 5.655 5.696 5.655 5.696 4,000 +0.05(+0.80%)
Jul 06, 2022 5.642 5.660 5.624 5.651 6,438 +0.08(+1.46%)
Jul 05, 2022 5.534 5.606 5.498 5.570 15,679 -0.09(-1.59%)
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.