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 31, 2017 3.488 3.488 3.334 3.334 60,397 -0.12(-3.57%)
Jul 28, 2017 3.457 3.550 3.426 3.457 40,529 +0.03(+0.90%)
Jul 27, 2017 3.488 3.488 3.426 3.426 29,682 -0.09(-2.63%)
Jul 26, 2017 3.519 3.550 3.457 3.519 31,902 +0.03(+0.89%)
Jul 25, 2017 3.488 3.612 3.488 3.488 39,411 +0.03(+0.89%)
Jul 24, 2017 3.488 3.562 3.426 3.457 36,805 -0.09(-2.61%)
Jul 21, 2017 3.612 3.891 3.519 3.550 52,723 -0.03(-0.86%)
Jul 20, 2017 3.519 3.704 3.519 3.581 49,036 +0.06(+1.75%)
Jul 19, 2017 3.550 3.550 3.519 3.519 26,840 -0.03(-0.87%)
Jul 18, 2017 3.581 3.581 3.519 3.550 34,121 +0.00(+0.00%)
Jul 17, 2017 3.550 3.642 3.488 3.550 175,308 +0.19(+5.50%)
Jul 14, 2017 3.550 3.581 3.334 3.365 229,924 -0.22(-6.03%)
Jul 13, 2017 3.642 3.702 3.550 3.581 92,643 -0.15(-4.13%)
Jul 12, 2017 3.828 3.951 3.735 3.735 113,583 -0.15(-3.97%)
Jul 11, 2017 4.013 4.013 3.889 3.889 49,679 -0.12(-3.08%)
Jul 10, 2017 4.061 4.105 3.997 4.013 54,044 +0.00(+0.00%)
Jul 07, 2017 4.136 4.136 3.991 4.013 20,898 -0.09(-2.26%)
Jul 06, 2017 4.322 4.322 4.075 4.105 20,058 -0.19(-4.32%)
Jul 05, 2017 4.352 4.383 4.260 4.291 10,217 -0.12(-2.80%)
Jul 03, 2017 4.291 4.414 4.291 4.414 16,107 +0.12(+2.88%)
Jun 30, 2017 4.136 4.291 4.075 4.291 62,077 +0.15(+3.73%)
Jun 29, 2017 4.167 4.233 4.105 4.136 37,543 -0.03(-0.74%)
Jun 28, 2017 4.136 4.229 4.105 4.167 52,763 +0.03(+0.75%)
Jun 27, 2017 4.198 4.229 4.130 4.136 12,833 -0.03(-0.74%)
Jun 26, 2017 4.229 4.229 4.136 4.167 23,592 -0.03(-0.74%)
Jun 23, 2017 4.167 4.198 4.136 4.198 23,966 +0.03(+0.74%)
Jun 22, 2017 4.105 4.198 4.105 4.167 10,450 +0.03(+0.75%)
Jun 21, 2017 4.167 4.229 4.075 4.136 25,239 +0.00(+0.00%)
Jun 20, 2017 4.383 4.383 4.105 4.136 45,634 -0.22(-4.96%)
Jun 19, 2017 4.383 4.414 4.291 4.352 51,901 -0.06(-1.40%)
Jun 16, 2017 4.383 4.445 4.383 4.414 23,979 +0.00(+0.00%)
Jun 15, 2017 4.383 4.465 4.383 4.414 59,868 +0.03(+0.70%)
Jun 14, 2017 4.599 4.624 4.352 4.383 264,907 -0.48(-9.78%)
Jun 13, 2017 4.854 4.920 4.797 4.859 36,405 +0.03(+0.63%)
Jun 12, 2017 4.828 4.889 4.808 4.828 16,856 +0.03(+0.64%)
Jun 09, 2017 4.777 4.859 4.706 4.797 21,973 +0.06(+1.29%)
Jun 08, 2017 4.736 4.859 4.706 4.736 7,867 -0.03(-0.64%)
Jun 07, 2017 4.614 4.767 4.614 4.767 39,229 +0.15(+3.31%)
Jun 06, 2017 4.675 4.760 4.614 4.614 10,445 -0.03(-0.66%)
Jun 05, 2017 4.614 4.700 4.614 4.645 38,951 +0.00(+0.00%)
Jun 02, 2017 4.614 4.645 4.614 4.645 11,296 +0.03(+0.66%)
Jun 01, 2017 4.614 4.706 4.614 4.614 15,806 +0.00(+0.00%)
May 31, 2017 4.675 4.675 4.614 4.614 12,420 -0.06(-1.31%)
May 30, 2017 4.736 4.736 4.675 4.675 14,024 -0.03(-0.65%)
May 26, 2017 4.736 4.767 4.675 4.706 12,036 +0.03(+0.65%)
May 25, 2017 4.768 4.797 4.675 4.675 20,052 -0.03(-0.65%)
May 24, 2017 4.706 4.726 4.658 4.706 12,355 +0.00(+0.06%)
May 23, 2017 4.736 4.738 4.675 4.703 8,865 -0.00(-0.06%)
May 22, 2017 4.614 4.721 4.614 4.706 33,069 +0.06(+1.32%)
May 19, 2017 4.614 4.645 4.614 4.645 15,752 +0.02(+0.33%)
May 18, 2017 4.645 4.675 4.629 4.629 7,245 +0.02(+0.33%)
May 17, 2017 4.797 4.797 4.614 4.614 18,429 -0.09(-1.95%)
May 16, 2017 4.802 4.859 4.706 4.706 23,179 -0.06(-1.28%)
May 15, 2017 4.828 4.828 4.678 4.767 27,047 -0.06(-1.27%)
May 12, 2017 4.920 4.920 4.828 4.828 7,695 -0.03(-0.63%)
May 11, 2017 4.859 4.920 4.813 4.859 17,737 +0.05(+0.99%)
May 10, 2017 4.889 4.889 4.797 4.811 6,682 -0.05(-0.98%)
May 09, 2017 4.767 4.920 4.767 4.859 29,119 +0.09(+1.92%)
May 08, 2017 4.736 4.859 4.736 4.767 5,766 -0.03(-0.64%)
May 05, 2017 4.645 4.828 4.645 4.797 25,998 +0.15(+3.29%)
May 04, 2017 4.614 4.675 4.614 4.645 6,654 +0.00(+0.00%)
May 03, 2017 4.614 4.675 4.614 4.645 7,211 +0.00(+0.00%)
May 02, 2017 4.614 4.706 4.614 4.645 33,735 +0.03(+0.66%)
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.