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 (%)
Jul 29, 2016 5.684 5.752 5.679 5.729 3,614 +0.05(+0.80%)
Jul 28, 2016 5.701 5.701 5.684 5.684 3,751 -0.02(-0.30%)
Jul 27, 2016 5.639 5.706 5.639 5.701 16,738 +0.05(+0.80%)
Jul 26, 2016 5.667 5.667 5.599 5.656 8,236 -0.03(-0.50%)
Jul 25, 2016 5.317 5.753 5.192 5.684 40,820 +0.05(+0.80%)
Jul 22, 2016 5.656 5.661 5.610 5.639 14,163 +0.02(+0.40%)
Jul 21, 2016 5.656 5.661 5.616 5.616 4,587 -0.07(-1.29%)
Jul 20, 2016 5.727 5.735 5.656 5.689 33,175 -0.06(-0.99%)
Jul 19, 2016 5.706 5.763 5.695 5.746 20,536 +0.02(+0.33%)
Jul 18, 2016 5.673 5.769 5.435 5.727 51,425 +0.04(+0.66%)
Jul 15, 2016 5.627 5.695 5.627 5.689 29,769 +0.03(+0.50%)
Jul 14, 2016 5.599 5.661 5.493 5.661 9,838 +0.06(+1.01%)
Jul 13, 2016 5.605 5.605 5.508 5.605 19,333 -0.02(-0.40%)
Jul 12, 2016 5.576 5.633 5.548 5.627 14,797 +0.07(+1.22%)
Jul 11, 2016 5.491 5.559 5.429 5.559 27,227 +0.08(+1.45%)
Jul 08, 2016 5.491 5.486 5.429 5.480 35,529 -0.01(-0.10%)
Jul 07, 2016 5.469 5.486 5.435 5.486 12,108 -0.02(-0.31%)
Jul 05, 2016 5.548 5.548 5.344 5.503 21,023 -0.03(-0.61%)
Jul 01, 2016 5.355 5.537 5.537 5.537 22,963 +0.18(+3.38%)
Jun 30, 2016 5.174 5.429 5.174 5.355 20,388 +0.12(+2.38%)
Jun 29, 2016 5.497 5.522 5.067 5.231 81,237 -0.25(-4.55%)
Jun 28, 2016 5.493 5.497 5.480 5.480 5,260 +0.08(+1.47%)
Jun 27, 2016 5.429 5.429 5.389 5.401 7,848 -0.10(-1.85%)
Jun 24, 2016 5.384 5.554 5.360 5.503 24,883 +0.01(+0.10%)
Jun 23, 2016 5.414 5.554 5.338 5.497 12,926 -0.02(-0.41%)
Jun 22, 2016 5.522 5.522 5.265 5.520 6,655 -0.03(-0.51%)
Jun 21, 2016 5.352 5.559 5.352 5.548 19,501 +0.17(+3.16%)
Jun 20, 2016 5.463 5.469 5.355 5.378 19,568 -0.07(-1.35%)
Jun 17, 2016 5.275 5.452 5.265 5.452 36,715 +0.13(+2.45%)
Jun 16, 2016 5.378 5.378 5.275 5.322 2,142 -0.06(-1.05%)
Jun 15, 2016 5.367 5.406 5.260 5.378 38,598 +0.06(+1.06%)
Jun 14, 2016 5.411 5.411 5.246 5.322 15,218 -0.06(-1.04%)
Jun 13, 2016 5.164 5.417 5.164 5.378 7,863 +0.02(+0.42%)
Jun 10, 2016 5.400 5.400 5.351 5.355 10,391 -0.03(-0.62%)
Jun 09, 2016 5.389 5.417 5.379 5.389 36,587 +0.00(+0.04%)
Jun 08, 2016 5.389 5.389 5.378 5.387 18,375 +0.00(+0.07%)
Jun 07, 2016 5.383 5.389 5.382 5.383 18,386 -0.01(-0.10%)
Jun 06, 2016 5.389 5.389 5.383 5.389 33,067 +0.01(+0.10%)
Jun 03, 2016 5.344 5.389 5.333 5.383 107,257 +0.06(+1.05%)
Jun 02, 2016 5.355 5.355 5.293 5.327 13,186 -0.01(-0.21%)
Jun 01, 2016 5.322 5.361 5.313 5.338 15,181 +0.05(+0.96%)
May 31, 2016 5.310 5.361 5.254 5.288 21,331 -0.04(-0.74%)
May 27, 2016 5.254 5.327 5.327 5.327 65,022 +0.12(+2.37%)
May 26, 2016 5.204 5.204 5.204 5.204 550 +0.08(+1.64%)
May 25, 2016 5.119 5.150 5.093 5.119 7,499 -0.08(-1.51%)
May 24, 2016 5.198 5.215 5.052 5.198 18,792 +0.04(+0.87%)
May 23, 2016 5.192 5.232 5.086 5.153 33,053 -0.03(-0.54%)
May 20, 2016 5.321 5.321 5.142 5.181 17,769 -0.07(-1.28%)
May 19, 2016 5.204 5.310 5.147 5.249 12,755 +0.05(+0.97%)
May 18, 2016 5.098 5.200 5.098 5.198 4,891 +0.03(+0.54%)
May 17, 2016 5.080 5.260 5.052 5.170 6,398 -0.04(-0.75%)
May 16, 2016 5.277 5.277 5.158 5.209 11,203 -0.01(-0.11%)
May 13, 2016 5.195 5.299 5.103 5.215 16,408 -0.01(-0.11%)
May 12, 2016 5.305 5.316 5.220 5.220 10,970 -0.08(-1.59%)
May 11, 2016 5.058 5.322 5.052 5.305 6,625 -0.02(-0.32%)
May 10, 2016 5.232 5.322 5.143 5.322 38,181 +0.16(+3.16%)
May 09, 2016 5.209 5.260 5.147 5.159 33,808 -0.08(-1.61%)
May 06, 2016 5.136 5.260 5.136 5.243 9,425 +0.07(+1.44%)
May 05, 2016 5.192 5.260 5.164 5.169 2,729 -0.06(-1.10%)
May 04, 2016 5.136 5.226 5.058 5.226 39,615 +0.11(+2.20%)
May 03, 2016 5.088 5.119 5.063 5.114 30,195 -0.02(-0.33%)
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.