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

Crown Crafts Inc (NQ: CRWS )

5.030 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 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 (%)
Nov 30, 2017 3.968 4.125 3.968 4.031 16,688 +0.03(+0.78%)
Nov 29, 2017 4.031 4.037 4.000 4.000 13,475 -0.09(-2.29%)
Nov 28, 2017 4.000 4.125 4.000 4.093 27,588 +0.15(+3.89%)
Nov 27, 2017 3.812 3.953 3.793 3.940 20,587 +0.13(+3.36%)
Nov 24, 2017 3.781 3.812 3.781 3.812 6,427 +0.03(+0.83%)
Nov 22, 2017 3.687 3.798 3.687 3.781 7,512 +0.06(+1.68%)
Nov 21, 2017 3.781 3.782 3.718 3.718 9,991 +0.00(+0.00%)
Nov 20, 2017 3.718 3.781 3.700 3.718 11,673 +0.00(+0.00%)
Nov 17, 2017 3.593 3.750 3.593 3.718 20,187 +0.09(+2.59%)
Nov 16, 2017 3.593 3.718 3.534 3.625 37,005 +0.03(+0.87%)
Nov 15, 2017 3.625 3.668 3.568 3.593 36,976 -0.09(-2.54%)
Nov 14, 2017 3.718 3.750 3.625 3.687 22,935 -0.03(-0.84%)
Nov 13, 2017 3.750 3.753 3.687 3.718 41,009 -0.06(-1.65%)
Nov 10, 2017 3.812 3.846 3.756 3.781 36,589 +0.00(+0.00%)
Nov 09, 2017 3.687 3.781 3.625 3.781 26,537 +0.06(+1.68%)
Nov 08, 2017 3.750 3.812 3.625 3.718 18,917 -0.02(-0.66%)
Nov 07, 2017 3.892 3.892 3.687 3.743 22,133 -0.10(-2.61%)
Nov 06, 2017 3.812 3.937 3.812 3.843 5,306 +0.03(+0.82%)
Nov 03, 2017 3.840 3.840 3.781 3.812 6,295 +0.00(+0.00%)
Nov 02, 2017 3.812 3.880 3.750 3.812 8,306 +0.00(+0.00%)
Nov 01, 2017 3.833 3.906 3.812 3.812 10,351 +0.02(+0.41%)
Oct 31, 2017 3.875 3.875 3.718 3.796 25,188 -0.05(-1.22%)
Oct 30, 2017 3.906 3.968 3.843 3.843 13,686 -0.03(-0.81%)
Oct 27, 2017 3.875 3.875 3.804 3.875 17,737 +0.11(+2.90%)
Oct 26, 2017 3.968 3.968 3.718 3.765 36,818 -0.17(-4.37%)
Oct 25, 2017 3.937 4.044 3.937 3.937 6,746 -0.03(-0.79%)
Oct 24, 2017 3.968 3.968 3.937 3.968 6,714 +0.03(+0.79%)
Oct 23, 2017 4.109 4.109 3.937 3.937 23,756 -0.19(-4.55%)
Oct 20, 2017 4.000 4.125 4.000 4.125 12,308 +0.12(+3.13%)
Oct 19, 2017 4.000 4.062 3.912 4.000 33,802 -0.03(-0.78%)
Oct 18, 2017 4.000 4.048 3.968 4.031 8,871 +0.09(+2.38%)
Oct 17, 2017 3.963 3.963 3.937 3.937 1,152 +0.00(+0.00%)
Oct 16, 2017 4.062 4.093 3.906 3.937 20,664 -0.12(-3.08%)
Oct 13, 2017 3.941 4.093 3.937 4.062 13,987 +0.09(+2.36%)
Oct 12, 2017 4.031 4.045 3.968 3.968 5,125 -0.06(-1.55%)
Oct 11, 2017 4.118 4.118 4.031 4.031 12,522 -0.09(-2.27%)
Oct 10, 2017 4.093 4.156 4.070 4.125 19,728 +0.05(+1.15%)
Oct 09, 2017 4.062 4.093 4.062 4.078 8,549 -0.02(-0.38%)
Oct 06, 2017 4.062 4.093 4.062 4.093 15,211 +0.06(+1.55%)
Oct 05, 2017 4.062 4.090 4.027 4.031 29,615 -0.06(-1.53%)
Oct 04, 2017 4.062 4.093 4.046 4.093 32,443 +0.06(+1.55%)
Oct 03, 2017 4.031 4.062 4.021 4.031 12,889 +0.03(+0.78%)
Oct 02, 2017 4.031 4.062 3.968 4.000 12,401 -0.06(-1.54%)
Sep 29, 2017 4.000 4.125 3.990 4.062 22,018 +0.03(+0.78%)
Sep 28, 2017 4.025 4.031 4.000 4.031 4,630 -0.06(-1.53%)
Sep 27, 2017 4.014 4.093 4.000 4.093 3,584 +0.03(+0.77%)
Sep 26, 2017 3.968 4.062 3.906 4.062 15,841 +0.16(+4.00%)
Sep 25, 2017 4.000 4.046 3.906 3.906 32,545 -0.12(-3.10%)
Sep 22, 2017 4.000 4.031 3.968 4.031 14,268 +0.00(+0.00%)
Sep 21, 2017 4.031 4.031 3.968 4.031 34,779 +0.00(+0.00%)
Sep 20, 2017 4.031 4.031 4.031 4.031 302 +0.00(+0.00%)
Sep 19, 2017 4.031 4.062 4.000 4.031 47,745 +0.00(+0.00%)
Sep 18, 2017 4.093 4.093 4.000 4.031 45,310 -0.06(-1.53%)
Sep 15, 2017 4.187 4.187 4.062 4.093 47,352 -0.03(-0.76%)
Sep 14, 2017 4.093 4.179 4.093 4.125 39,988 +0.05(+1.23%)
Sep 13, 2017 4.105 4.136 4.075 4.075 30,578 +0.00(+0.00%)
Sep 12, 2017 4.044 4.105 4.044 4.075 22,690 +0.03(+0.76%)
Sep 11, 2017 4.075 4.075 4.044 4.044 11,615 +0.00(+0.00%)
Sep 08, 2017 4.013 4.105 4.013 4.044 35,520 +0.03(+0.77%)
Sep 07, 2017 4.075 4.167 4.013 4.013 18,172 -0.09(-2.26%)
Sep 06, 2017 4.075 4.136 4.013 4.105 38,525 +0.03(+0.76%)
Sep 05, 2017 4.044 4.075 4.013 4.075 27,977 +0.03(+0.76%)
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.