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

Crown Crafts Inc (NQ: CRWS )

5.075 -0.065 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2016 4.622 4.679 4.480 4.508 70,429 -0.06(-1.25%)
Nov 29, 2016 4.480 4.651 4.480 4.565 112,864 +0.09(+1.91%)
Nov 28, 2016 4.708 4.726 4.423 4.480 100,567 -0.20(-4.27%)
Nov 25, 2016 4.565 4.734 4.565 4.679 71,459 +0.11(+2.50%)
Nov 23, 2016 4.565 4.565 4.565 0 +0.20(+4.58%)
Nov 22, 2016 4.537 4.562 4.280 4.366 219,798 -0.20(-4.37%)
Nov 21, 2016 4.851 4.890 4.366 4.565 125,817 -0.37(-7.51%)
Nov 18, 2016 4.993 5.022 4.879 4.936 61,290 -0.06(-1.14%)
Nov 17, 2016 5.336 5.336 4.736 4.993 284,933 -0.39(-7.17%)
Nov 16, 2016 5.507 5.507 5.279 5.379 45,023 -0.21(-3.83%)
Nov 15, 2016 5.678 5.678 5.551 5.593 12,452 -0.03(-0.49%)
Nov 14, 2016 5.678 5.678 5.542 5.621 5,334 +0.00(+0.00%)
Nov 11, 2016 5.507 5.678 5.478 5.621 6,699 +0.11(+2.07%)
Nov 10, 2016 5.507 5.364 5.507 45,454 +0.14(+2.66%)
Nov 09, 2016 5.364 5.478 5.250 5.364 30,738 -0.09(-1.57%)
Nov 08, 2016 5.478 5.507 5.450 5.450 6,042 -0.03(-0.52%)
Nov 07, 2016 5.421 5.507 5.421 5.478 8,511 +0.03(+0.52%)
Nov 04, 2016 5.501 5.507 5.427 5.450 17,050 -0.03(-0.52%)
Nov 03, 2016 5.507 5.507 5.424 5.478 10,174 +0.00(+0.05%)
Nov 02, 2016 5.507 5.507 5.421 5.475 17,896 -0.03(-0.57%)
Nov 01, 2016 5.478 5.535 5.421 5.507 12,340 +0.00(+0.00%)
Oct 31, 2016 5.564 5.564 5.478 5.507 4,875 +0.02(+0.31%)
Oct 28, 2016 5.507 5.547 5.313 5.490 31,220 -0.07(-1.19%)
Oct 27, 2016 5.621 5.627 5.547 5.556 7,077 -0.04(-0.66%)
Oct 26, 2016 5.604 5.627 5.592 5.592 25,051 -0.06(-1.11%)
Oct 25, 2016 5.792 5.821 5.627 5.655 49,689 -0.15(-2.51%)
Oct 24, 2016 5.844 5.844 5.786 5.801 9,264 -0.04(-0.73%)
Oct 21, 2016 5.786 5.844 5.786 5.844 4,570 +0.01(+0.20%)
Oct 20, 2016 5.821 5.838 5.821 5.832 7,465 -0.01(-0.10%)
Oct 19, 2016 5.838 5.838 5.801 5.838 1,426 +0.01(+0.10%)
Oct 18, 2016 5.826 5.838 5.775 5.832 16,729 +0.05(+0.79%)
Oct 17, 2016 5.741 5.815 5.738 5.786 12,322 -0.03(-0.59%)
Oct 14, 2016 5.786 5.821 5.786 5.821 7,403 +0.03(+0.49%)
Oct 13, 2016 5.772 5.804 5.772 5.792 4,897 -0.02(-0.29%)
Oct 12, 2016 5.821 5.821 5.794 5.809 2,437 +0.01(+0.20%)
Oct 11, 2016 5.701 5.798 5.667 5.798 11,153 +0.08(+1.40%)
Oct 10, 2016 5.821 5.821 5.718 5.718 16,396 -0.09(-1.57%)
Oct 07, 2016 5.832 5.832 5.764 5.809 13,160 -0.01(-0.20%)
Oct 06, 2016 5.729 5.821 5.718 5.821 16,338 +0.11(+1.90%)
Oct 05, 2016 5.826 5.826 5.707 5.712 8,113 -0.08(-1.43%)
Oct 04, 2016 5.735 5.821 5.707 5.795 19,414 +0.06(+1.11%)
Oct 03, 2016 5.769 5.821 5.621 5.731 17,022 -0.09(-1.54%)
Sep 30, 2016 5.809 5.821 5.792 5.821 3,150 +0.04(+0.72%)
Sep 29, 2016 5.667 5.809 5.667 5.779 16,868 +0.21(+3.77%)
Sep 28, 2016 5.558 5.655 5.558 5.570 5,335 +0.03(+0.51%)
Sep 27, 2016 5.561 5.581 5.541 5.541 3,653 -0.04(-0.72%)
Sep 26, 2016 5.450 5.581 5.450 5.581 7,223 +0.03(+0.51%)
Sep 23, 2016 5.541 5.598 5.422 5.553 7,703 +0.01(+0.10%)
Sep 22, 2016 5.524 5.650 5.524 5.547 9,289 +0.00(+0.00%)
Sep 21, 2016 5.553 5.553 5.456 5.547 5,779 +0.03(+0.52%)
Sep 20, 2016 5.553 5.553 5.505 5.518 10,577 +0.01(+0.10%)
Sep 19, 2016 5.513 5.513 5.513 5.513 934 -0.04(-0.72%)
Sep 16, 2016 5.537 5.590 5.501 5.553 15,166 +0.00(+0.00%)
Sep 15, 2016 5.707 5.707 5.481 5.553 46,549 -0.13(-2.31%)
Sep 14, 2016 5.638 5.684 5.638 5.684 2,006 -0.01(-0.10%)
Sep 13, 2016 5.735 5.735 5.680 5.689 8,561 +0.01(+0.20%)
Sep 12, 2016 5.718 5.752 5.661 5.678 24,616 -0.06(-1.08%)
Sep 09, 2016 5.735 5.746 5.695 5.740 15,722 +0.05(+0.80%)
Sep 08, 2016 5.661 5.712 5.650 5.695 17,706 +0.03(+0.50%)
Sep 07, 2016 5.740 5.757 5.661 5.667 18,444 +0.00(+0.00%)
Sep 06, 2016 5.718 5.740 5.639 5.667 7,297 -0.01(-0.10%)
Sep 02, 2016 5.701 5.673 5.673 5.673 3,532 +0.01(+0.10%)
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.