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

Crown Crafts Inc (NQ: CRWS )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 4.064 4.191 4.054 4.127 21,669 +0.03(+0.78%)
Sep 28, 2017 4.089 4.096 4.064 4.096 4,557 -0.06(-1.53%)
Sep 27, 2017 4.078 4.159 4.064 4.159 3,527 +0.03(+0.77%)
Sep 26, 2017 4.032 4.127 3.969 4.127 15,590 +0.16(+4.00%)
Sep 25, 2017 4.064 4.112 3.969 3.969 32,029 -0.13(-3.10%)
Sep 22, 2017 4.064 4.096 4.032 4.096 14,042 +0.00(+0.00%)
Sep 21, 2017 4.096 4.096 4.032 4.096 34,228 +0.00(+0.00%)
Sep 20, 2017 4.096 4.096 4.096 4.096 297 +0.00(+0.00%)
Sep 19, 2017 4.096 4.127 4.064 4.096 46,989 +0.00(+0.00%)
Sep 18, 2017 4.159 4.159 4.064 4.096 44,592 -0.06(-1.53%)
Sep 15, 2017 4.254 4.254 4.127 4.159 46,601 -0.03(-0.76%)
Sep 14, 2017 4.159 4.247 4.159 4.191 39,354 +0.05(+1.23%)
Sep 13, 2017 4.172 4.203 4.140 4.140 30,093 +0.00(+0.00%)
Sep 12, 2017 4.109 4.172 4.109 4.140 22,330 +0.03(+0.76%)
Sep 11, 2017 4.140 4.140 4.109 4.109 11,431 +0.00(+0.00%)
Sep 08, 2017 4.077 4.172 4.077 4.109 34,957 +0.03(+0.77%)
Sep 07, 2017 4.140 4.234 4.077 4.077 17,884 -0.09(-2.26%)
Sep 06, 2017 4.140 4.203 4.077 4.172 37,914 +0.03(+0.76%)
Sep 05, 2017 4.109 4.140 4.077 4.140 27,533 +0.03(+0.76%)
Sep 01, 2017 4.084 4.203 4.027 4.109 4,952 -0.06(-1.50%)
Aug 31, 2017 4.140 4.266 4.140 4.172 22,496 +0.06(+1.53%)
Aug 30, 2017 4.172 4.172 4.109 4.109 27,940 -0.05(-1.13%)
Aug 29, 2017 4.109 4.172 4.077 4.156 30,608 +0.05(+1.14%)
Aug 28, 2017 4.140 4.172 4.077 4.109 26,127 +0.00(+0.00%)
Aug 25, 2017 3.983 4.109 3.964 4.109 16,438 +0.16(+3.97%)
Aug 24, 2017 3.889 3.954 3.889 3.952 29,402 +0.06(+1.61%)
Aug 23, 2017 3.889 3.921 3.889 3.889 13,317 -0.03(-0.80%)
Aug 22, 2017 3.952 3.952 3.889 3.921 12,415 +0.00(+0.00%)
Aug 21, 2017 3.952 3.952 3.889 3.921 15,305 -0.03(-0.79%)
Aug 18, 2017 3.921 4.046 3.886 3.952 13,792 +0.06(+1.61%)
Aug 17, 2017 3.955 4.015 3.764 3.889 18,750 -0.09(-2.36%)
Aug 16, 2017 4.077 4.164 3.962 3.983 24,597 -0.06(-1.55%)
Aug 15, 2017 3.764 4.203 3.764 4.046 76,006 +0.31(+8.40%)
Aug 14, 2017 3.544 3.732 3.544 3.732 28,125 +0.22(+6.25%)
Aug 11, 2017 3.576 3.795 3.513 3.513 159,059 +0.00(+0.00%)
Aug 10, 2017 3.450 3.576 3.450 3.513 52,655 +0.06(+1.82%)
Aug 09, 2017 3.450 3.513 3.450 3.450 32,799 +0.00(+0.00%)
Aug 08, 2017 3.544 3.576 3.450 3.450 34,235 -0.06(-1.79%)
Aug 07, 2017 3.732 3.732 3.482 3.513 56,094 +0.03(+0.90%)
Aug 04, 2017 3.482 3.513 3.482 3.482 25,094 +0.00(+0.00%)
Aug 03, 2017 3.513 3.513 3.450 3.482 14,514 +0.00(+0.00%)
Aug 02, 2017 3.544 3.590 3.482 3.482 37,728 -0.09(-2.63%)
Aug 01, 2017 3.450 3.638 3.387 3.576 48,617 +0.19(+5.56%)
Jul 31, 2017 3.544 3.544 3.387 3.387 59,440 -0.13(-3.57%)
Jul 28, 2017 3.513 3.607 3.482 3.513 39,886 +0.03(+0.90%)
Jul 27, 2017 3.544 3.544 3.482 3.482 29,212 -0.09(-2.63%)
Jul 26, 2017 3.576 3.607 3.513 3.576 31,396 +0.03(+0.88%)
Jul 25, 2017 3.544 3.670 3.544 3.544 38,786 +0.03(+0.89%)
Jul 24, 2017 3.544 3.620 3.482 3.513 36,221 -0.09(-2.61%)
Jul 21, 2017 3.670 3.954 3.576 3.607 51,887 -0.03(-0.86%)
Jul 20, 2017 3.576 3.764 3.576 3.638 48,259 +0.06(+1.75%)
Jul 19, 2017 3.607 3.607 3.576 3.576 26,414 -0.03(-0.87%)
Jul 18, 2017 3.638 3.638 3.576 3.607 33,580 +0.00(+0.00%)
Jul 17, 2017 3.607 3.701 3.544 3.607 172,529 +0.19(+5.50%)
Jul 14, 2017 3.607 3.638 3.387 3.419 226,280 -0.22(-6.03%)
Jul 13, 2017 3.701 3.762 3.607 3.638 91,174 -0.16(-4.13%)
Jul 12, 2017 3.889 4.015 3.795 3.795 111,783 -0.16(-3.97%)
Jul 11, 2017 4.077 4.077 3.952 3.952 48,891 -0.13(-3.08%)
Jul 10, 2017 4.126 4.172 4.062 4.077 53,188 +0.00(+0.00%)
Jul 07, 2017 4.203 4.203 4.055 4.077 20,567 -0.09(-2.26%)
Jul 06, 2017 4.391 4.391 4.140 4.172 19,740 -0.19(-4.32%)
Jul 05, 2017 4.422 4.454 4.328 4.360 10,055 -0.13(-2.80%)
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.