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 29, 2020 3.592 3.756 3.592 3.659 14,194 +0.07(+1.87%)
May 28, 2020 3.696 3.734 3.592 3.592 17,053 -0.11(-3.02%)
May 27, 2020 3.622 3.704 3.622 3.704 19,823 +0.04(+1.22%)
May 26, 2020 3.577 3.682 3.555 3.659 33,857 +0.10(+2.94%)
May 22, 2020 3.510 3.555 3.487 3.555 16,605 +0.07(+2.15%)
May 21, 2020 3.502 3.540 3.398 3.480 20,070 +0.01(+0.43%)
May 20, 2020 3.495 3.525 3.413 3.465 21,645 +0.04(+1.09%)
May 19, 2020 3.532 3.584 3.420 3.428 21,006 -0.12(-3.27%)
May 18, 2020 3.435 3.577 3.435 3.543 31,094 +0.15(+4.29%)
May 15, 2020 3.375 3.501 3.375 3.398 33,745 -0.03(-0.87%)
May 14, 2020 3.525 3.525 3.368 3.428 62,353 -0.10(-2.96%)
May 13, 2020 3.659 3.659 3.510 3.532 13,823 -0.15(-4.06%)
May 12, 2020 3.734 3.734 3.629 3.682 23,241 -0.06(-1.60%)
May 11, 2020 3.667 3.980 3.629 3.741 38,294 +0.10(+2.66%)
May 08, 2020 3.704 3.756 3.585 3.644 31,335 -0.04(-1.01%)
May 07, 2020 3.547 3.682 3.547 3.682 8,830 +0.19(+5.34%)
May 06, 2020 3.667 3.667 3.495 3.495 4,591 -0.13(-3.51%)
May 05, 2020 3.599 3.672 3.544 3.622 15,457 +0.02(+0.62%)
May 04, 2020 3.540 3.682 3.480 3.599 6,544 +0.01(+0.42%)
May 01, 2020 3.711 3.711 3.547 3.584 13,659 -0.13(-3.42%)
Apr 30, 2020 3.696 3.711 3.655 3.711 8,590 +0.05(+1.43%)
Apr 29, 2020 3.575 3.674 3.558 3.659 23,616 +0.15(+4.26%)
Apr 28, 2020 3.555 3.577 3.510 3.510 19,545 +0.00(+0.00%)
Apr 27, 2020 3.443 3.659 3.443 3.510 20,583 +0.06(+1.73%)
Apr 24, 2020 3.401 3.480 3.359 3.450 16,069 +0.05(+1.54%)
Apr 23, 2020 3.316 3.487 3.282 3.398 28,922 +0.17(+5.32%)
Apr 22, 2020 3.233 3.338 3.211 3.226 66,574 +0.09(+2.86%)
Apr 21, 2020 3.211 3.245 3.129 3.136 16,942 -0.08(-2.55%)
Apr 20, 2020 3.263 3.316 3.121 3.219 45,819 +0.04(+1.17%)
Apr 17, 2020 3.248 3.338 3.159 3.181 51,958 +0.04(+1.19%)
Apr 16, 2020 3.211 3.278 3.084 3.144 94,490 -0.04(-1.41%)
Apr 15, 2020 3.256 3.328 3.181 3.189 35,651 -0.14(-4.26%)
Apr 14, 2020 3.368 3.443 3.151 3.331 41,384 +0.00(+0.00%)
Apr 13, 2020 3.316 3.368 3.286 3.331 18,431 +0.01(+0.45%)
Apr 09, 2020 3.457 3.457 3.151 3.316 141,277 -0.09(-2.63%)
Apr 08, 2020 3.569 3.622 3.293 3.405 35,106 -0.10(-2.98%)
Apr 07, 2020 3.457 3.510 3.286 3.510 17,296 +0.13(+3.98%)
Apr 06, 2020 3.345 3.502 3.263 3.375 37,682 +0.01(+0.44%)
Apr 03, 2020 3.428 3.428 3.301 3.360 6,026 +0.03(+0.90%)
Apr 02, 2020 3.353 3.435 3.323 3.331 7,966 -0.09(-2.62%)
Apr 01, 2020 3.614 3.682 3.144 3.420 61,420 -0.15(-4.18%)
Mar 31, 2020 3.487 3.684 3.413 3.569 16,199 +0.02(+0.63%)
Mar 30, 2020 3.801 3.801 3.547 3.547 2,790 +0.00(+0.00%)
Mar 27, 2020 3.540 3.883 3.513 3.547 32,272 +0.09(+2.59%)
Mar 26, 2020 3.248 3.510 3.248 3.457 14,304 +0.24(+7.42%)
Mar 25, 2020 3.532 3.532 3.084 3.219 61,870 -0.15(-4.43%)
Mar 24, 2020 3.644 3.913 3.368 3.368 35,458 -0.13(-3.84%)
Mar 23, 2020 3.472 3.823 3.278 3.502 45,381 +0.13(+3.99%)
Mar 20, 2020 3.398 3.577 3.368 3.368 13,792 -0.04(-1.10%)
Mar 19, 2020 3.340 3.652 3.340 3.405 12,232 -0.04(-1.08%)
Mar 18, 2020 3.480 3.701 3.443 3.443 15,129 -0.32(-8.53%)
Mar 17, 2020 3.734 3.883 3.398 3.764 31,184 +0.05(+1.41%)
Mar 16, 2020 3.644 3.898 3.409 3.711 31,498 -0.44(-10.61%)
Mar 13, 2020 3.786 4.451 3.716 4.152 24,773 +0.54(+14.99%)
Mar 12, 2020 3.734 3.734 3.331 3.611 37,325 -0.36(-9.12%)
Mar 11, 2020 4.098 4.274 3.973 3.973 14,148 -0.13(-3.05%)
Mar 10, 2020 4.255 4.265 4.090 4.098 19,809 -0.11(-2.62%)
Mar 09, 2020 4.407 4.407 3.987 4.208 20,704 -0.25(-5.61%)
Mar 06, 2020 4.561 4.561 4.428 4.458 12,505 -0.12(-2.57%)
Mar 05, 2020 4.591 4.591 4.495 4.576 9,266 +0.01(+0.24%)
Mar 04, 2020 4.554 4.591 4.554 4.565 4,670 +0.00(+0.08%)
Mar 03, 2020 4.598 4.605 4.451 4.561 17,704 +0.02(+0.49%)
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.