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 (%)
May 28, 2010 1.592 1.592 1.553 1.553 32,317 -0.04(-2.49%)
May 27, 2010 1.545 1.592 1.545 1.592 21,672 +0.11(+7.20%)
May 26, 2010 1.545 1.547 1.426 1.485 40,358 -0.06(-3.85%)
May 25, 2010 1.553 1.553 1.545 1.545 757 -0.06(-3.70%)
May 24, 2010 1.644 1.644 1.604 1.604 1,767 -0.02(-1.22%)
May 21, 2010 1.612 1.628 1.612 1.624 1,817 +0.06(+4.06%)
May 20, 2010 1.564 1.707 1.545 1.561 13,939 -0.08(-5.06%)
May 19, 2010 1.644 1.644 1.639 1.644 8,331 +0.02(+1.47%)
May 18, 2010 1.639 1.644 1.553 1.620 6,311 +0.05(+3.28%)
May 17, 2010 1.584 1.584 1.545 1.568 3,913 -0.03(-2.16%)
May 14, 2010 1.640 1.640 1.588 1.603 6,248 -0.01(-0.55%)
May 13, 2010 1.588 1.621 1.521 1.612 5,125 -0.03(-1.93%)
May 12, 2010 1.656 1.656 1.630 1.644 4,039 +0.01(+0.48%)
May 11, 2010 1.564 1.660 1.564 1.636 9,553 +0.11(+7.55%)
May 10, 2010 1.548 1.585 1.414 1.521 22,081 -0.04(-2.83%)
May 07, 2010 1.525 1.639 1.434 1.565 14,209 -0.06(-3.61%)
May 05, 2010 1.624 1.624 1.624 1.624 0 +0.03(+1.74%)
May 04, 2010 1.588 1.642 1.588 1.596 20,198 -0.01(-0.74%)
May 03, 2010 1.588 1.644 1.588 1.608 25,245 +0.03(+2.01%)
Apr 30, 2010 1.660 1.660 1.450 1.576 82,547 -0.07(-4.10%)
Apr 29, 2010 1.747 1.751 1.624 1.644 19,195 -0.03(-1.85%)
Apr 28, 2010 1.739 1.739 1.627 1.675 3,155 -0.06(-3.47%)
Apr 27, 2010 1.735 1.735 1.735 1.735 4,797 +0.00(+0.00%)
Apr 26, 2010 1.715 1.739 1.715 1.735 17,676 +0.02(+1.15%)
Apr 22, 2010 1.715 1.715 1.715 1.715 0 +0.03(+1.88%)
Apr 21, 2010 1.485 1.697 1.485 1.683 25,634 -0.08(-4.28%)
Apr 20, 2010 1.624 1.759 1.624 1.759 25,103 +0.11(+6.99%)
Apr 19, 2010 1.414 1.763 1.414 1.644 134,573 +0.16(+10.67%)
Apr 16, 2010 1.454 1.485 1.454 1.485 6,059 +0.00(+0.00%)
Apr 15, 2010 1.458 1.485 1.450 1.485 28,782 +0.02(+1.63%)
Apr 14, 2010 1.477 1.485 1.378 1.462 157,990 +0.03(+1.93%)
Apr 13, 2010 1.347 1.434 1.343 1.434 51,702 +0.09(+6.47%)
Apr 12, 2010 1.335 1.347 1.335 1.347 1,370 +0.02(+1.19%)
Apr 09, 2010 1.343 1.347 1.279 1.331 4,797 +0.05(+4.02%)
Apr 08, 2010 1.275 1.382 1.271 1.279 39,358 -0.04(-3.29%)
Apr 06, 2010 1.323 1.323 1.323 1.323 0 -0.08(-5.92%)
Apr 05, 2010 1.386 1.406 1.295 1.406 44,920 +0.07(+5.03%)
Apr 01, 2010 1.335 1.339 1.339 1.339 757 +0.09(+7.30%)
Mar 31, 2010 1.287 1.355 1.232 1.248 9,089 -0.04(-3.08%)
Mar 30, 2010 1.244 1.311 1.244 1.287 11,485 +0.03(+2.52%)
Mar 29, 2010 1.224 1.299 1.168 1.256 55,199 -0.11(-8.12%)
Mar 26, 2010 1.366 1.385 1.188 1.366 77,377 +0.01(+0.88%)
Mar 25, 2010 1.351 1.359 1.347 1.355 28,530 +0.06(+4.71%)
Mar 24, 2010 1.351 1.351 1.224 1.294 28,222 -0.09(-6.42%)
Mar 22, 2010 1.382 1.382 1.382 1.382 0 -0.00(-0.29%)
Mar 17, 2010 1.386 1.386 1.386 1.386 0 +0.02(+1.74%)
Mar 16, 2010 1.386 1.386 1.347 1.363 3,537 -0.02(-1.66%)
Mar 15, 2010 1.386 1.386 1.378 1.385 9,871 +0.01(+0.81%)
Mar 12, 2010 1.374 1.378 1.374 1.374 11,740 -0.00(-0.29%)
Mar 11, 2010 1.382 1.382 1.366 1.378 8,094 +0.00(+0.00%)
Mar 10, 2010 1.374 1.386 1.374 1.378 15,396 +0.01(+0.87%)
Mar 09, 2010 1.378 1.378 1.343 1.366 41,108 +0.02(+1.75%)
Mar 08, 2010 1.363 1.363 1.343 1.343 1,480 -0.04(-2.57%)
Mar 05, 2010 1.378 1.378 1.374 1.378 3,301 +0.00(+0.00%)
Mar 04, 2010 1.378 1.378 1.284 1.378 3,047 +0.00(+0.29%)
Mar 03, 2010 1.351 1.374 1.351 1.374 25,318 +0.02(+1.16%)
Mar 02, 2010 1.339 1.359 1.319 1.359 46,545 +0.03(+2.07%)
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.