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

Crown Crafts Inc (NQ: CRWS )

5.000 -0.070 (-1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Aug 31, 2020 4.540 4.682 4.451 4.466 88,446 -0.01(-0.33%)
Aug 28, 2020 4.525 4.525 4.436 4.481 9,775 +0.04(+0.93%)
Aug 27, 2020 4.503 4.548 4.369 4.439 42,668 -0.06(-1.41%)
Aug 26, 2020 4.376 4.503 4.230 4.503 32,784 +0.21(+4.87%)
Aug 25, 2020 4.331 4.473 4.286 4.294 43,102 -0.04(-0.86%)
Aug 24, 2020 4.271 4.354 4.227 4.331 50,438 +0.10(+2.29%)
Aug 21, 2020 4.294 4.294 4.219 4.234 6,159 -0.06(-1.39%)
Aug 20, 2020 4.301 4.309 4.205 4.294 16,926 +0.02(+0.52%)
Aug 19, 2020 4.227 4.294 4.197 4.271 30,179 +0.05(+1.24%)
Aug 18, 2020 4.301 4.363 4.219 4.219 20,202 -0.07(-1.57%)
Aug 17, 2020 4.376 4.376 4.219 4.286 21,806 -0.01(-0.17%)
Aug 14, 2020 4.309 4.369 4.234 4.294 32,808 -0.05(-1.20%)
Aug 13, 2020 4.324 4.443 4.189 4.346 75,753 +0.02(+0.52%)
Aug 12, 2020 4.032 4.443 4.018 4.324 220,528 +0.66(+17.92%)
Aug 11, 2020 3.584 3.689 3.547 3.667 47,382 +0.09(+2.51%)
Aug 10, 2020 3.577 3.584 3.509 3.577 5,494 -0.01(-0.21%)
Aug 07, 2020 3.480 3.584 3.450 3.584 4,285 +0.08(+2.35%)
Aug 06, 2020 3.525 3.569 3.495 3.502 12,630 -0.07(-1.88%)
Aug 05, 2020 3.536 3.577 3.531 3.569 9,932 +0.01(+0.21%)
Aug 04, 2020 3.583 3.584 3.485 3.562 13,598 -0.01(-0.21%)
Aug 03, 2020 3.443 3.569 3.443 3.569 36,954 +0.07(+1.92%)
Jul 31, 2020 3.502 3.614 3.502 3.502 3,749 -0.06(-1.60%)
Jul 30, 2020 3.509 3.584 3.502 3.559 16,949 -0.01(-0.28%)
Jul 29, 2020 3.547 3.577 3.525 3.569 19,037 +0.00(+0.00%)
Jul 28, 2020 3.584 3.584 3.536 3.569 19,409 +0.05(+1.49%)
Jul 27, 2020 3.510 3.584 3.480 3.517 15,306 +0.01(+0.32%)
Jul 24, 2020 3.495 3.607 3.495 3.506 24,639 +0.03(+0.75%)
Jul 23, 2020 3.428 3.510 3.428 3.480 14,738 +0.03(+0.87%)
Jul 22, 2020 3.435 3.457 3.428 3.450 26,936 -0.01(-0.22%)
Jul 21, 2020 3.443 3.547 3.443 3.457 21,349 -0.01(-0.22%)
Jul 20, 2020 3.465 3.510 3.465 3.465 25,490 -0.02(-0.64%)
Jul 17, 2020 3.517 3.564 3.465 3.487 12,453 -0.01(-0.43%)
Jul 16, 2020 3.465 3.667 3.465 3.502 24,145 -0.01(-0.42%)
Jul 15, 2020 3.618 3.622 3.465 3.517 40,461 +0.05(+1.51%)
Jul 14, 2020 3.495 3.495 3.435 3.465 25,975 +0.03(+0.87%)
Jul 13, 2020 3.443 3.566 3.435 3.435 18,192 -0.01(-0.22%)
Jul 10, 2020 3.450 3.540 3.416 3.443 34,013 -0.04(-1.28%)
Jul 09, 2020 3.532 3.547 3.435 3.487 18,145 +0.01(+0.21%)
Jul 08, 2020 3.547 3.562 3.480 3.480 38,035 -0.08(-2.31%)
Jul 07, 2020 3.599 3.689 3.547 3.562 49,693 -0.05(-1.45%)
Jul 06, 2020 3.704 3.719 3.592 3.614 28,334 -0.09(-2.42%)
Jul 02, 2020 3.719 3.719 3.629 3.704 8,034 +0.04(+1.02%)
Jul 01, 2020 3.648 3.667 3.599 3.667 13,963 +0.00(+0.00%)
Jun 30, 2020 3.667 3.667 3.614 3.667 16,064 +0.00(+0.00%)
Jun 29, 2020 3.637 3.704 3.578 3.667 23,248 -0.03(-0.81%)
Jun 26, 2020 3.525 3.696 3.480 3.696 33,076 +0.13(+3.56%)
Jun 25, 2020 3.637 3.637 3.472 3.569 47,180 -0.07(-1.85%)
Jun 24, 2020 3.682 3.689 3.637 3.637 19,915 -0.04(-1.22%)
Jun 23, 2020 3.644 3.696 3.644 3.682 30,236 +0.03(+0.82%)
Jun 22, 2020 3.756 3.764 3.644 3.652 38,858 -0.19(-4.86%)
Jun 19, 2020 3.771 3.838 3.734 3.838 15,935 +0.07(+1.78%)
Jun 18, 2020 3.689 3.786 3.689 3.771 25,218 +0.08(+2.22%)
Jun 17, 2020 3.734 3.761 3.689 3.689 18,367 -0.04(-1.20%)
Jun 16, 2020 3.667 3.764 3.667 3.734 30,052 +0.07(+2.04%)
Jun 15, 2020 3.667 3.794 3.652 3.659 23,308 -0.12(-3.16%)
Jun 12, 2020 3.674 3.790 3.667 3.779 20,622 +0.17(+4.76%)
Jun 11, 2020 3.592 3.719 3.584 3.607 30,363 -0.07(-1.83%)
Jun 10, 2020 3.943 3.943 3.599 3.674 103,775 -0.22(-5.75%)
Jun 09, 2020 3.883 3.943 3.764 3.898 25,837 +0.01(+0.38%)
Jun 08, 2020 3.861 3.935 3.793 3.883 27,065 +0.03(+0.78%)
Jun 05, 2020 3.920 3.999 3.853 3.853 14,864 -0.10(-2.64%)
Jun 04, 2020 3.839 3.973 3.839 3.958 16,105 +0.14(+3.72%)
Jun 03, 2020 3.950 3.979 3.816 3.816 26,400 -0.16(-4.04%)
Jun 02, 2020 3.786 4.122 3.711 3.976 40,349 +0.23(+6.08%)
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.