Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.950 -0.010 (-0.20%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.300 2.359 2.264 2.271 94,264 -0.03(-1.27%)
May 30, 2012 2.405 2.405 2.277 2.300 136,381 +0.05(+2.04%)
May 29, 2012 2.321 2.321 2.238 2.254 27,889 -0.06(-2.71%)
May 25, 2012 2.284 2.317 2.250 2.317 21,361 +0.02(+0.91%)
May 24, 2012 2.279 2.300 2.238 2.296 18,207 +0.00(+0.00%)
May 23, 2012 2.275 2.300 2.263 2.296 8,607 +0.03(+1.48%)
May 22, 2012 2.254 2.309 2.254 2.263 20,383 +0.00(+0.00%)
May 21, 2012 2.242 2.263 2.238 2.263 29,584 +0.01(+0.37%)
May 18, 2012 2.304 2.321 2.238 2.254 99,109 -0.03(-1.28%)
May 17, 2012 2.300 2.313 2.279 2.284 37,761 -0.00(-0.18%)
May 16, 2012 2.317 2.321 2.288 2.288 34,557 -0.01(-0.54%)
May 15, 2012 2.317 2.321 2.279 2.300 30,954 -0.02(-0.90%)
May 14, 2012 2.321 2.321 2.279 2.321 64,245 -0.00(-0.00%)
May 11, 2012 2.275 2.338 2.275 2.321 55,113 +0.06(+2.78%)
May 10, 2012 2.338 2.338 2.258 2.258 39,079 -0.06(-2.53%)
May 09, 2012 2.321 2.342 2.246 2.317 61,514 -0.01(-0.36%)
May 08, 2012 2.321 2.342 2.321 2.325 36,939 +0.00(+0.00%)
May 07, 2012 2.346 2.359 2.325 2.325 60,881 -0.01(-0.27%)
May 04, 2012 2.342 2.359 2.321 2.332 32,984 -0.01(-0.45%)
May 03, 2012 2.342 2.367 2.333 2.342 45,028 +0.02(+0.90%)
May 02, 2012 2.338 2.380 2.321 2.321 77,494 -0.02(-0.84%)
May 01, 2012 2.355 2.357 2.325 2.341 63,035 -0.02(-0.76%)
Apr 30, 2012 2.321 2.380 2.321 2.359 97,660 +0.03(+1.08%)
Apr 27, 2012 2.350 2.401 2.321 2.334 178,953 -0.01(-0.36%)
Apr 26, 2012 2.350 2.350 2.313 2.342 16,636 +0.00(+0.00%)
Apr 25, 2012 2.342 2.359 2.313 2.342 107,987 +0.01(+0.36%)
Apr 24, 2012 2.338 2.346 2.321 2.334 77,063 +0.01(+0.54%)
Apr 23, 2012 2.355 2.355 2.300 2.321 114,232 -0.01(-0.54%)
Apr 20, 2012 2.363 2.363 2.300 2.334 112,334 +0.01(+0.54%)
Apr 19, 2012 2.342 2.342 2.263 2.321 43,918 +0.00(+0.00%)
Apr 18, 2012 2.296 2.321 2.238 2.321 51,862 +0.00(+0.00%)
Apr 17, 2012 2.325 2.341 2.238 2.321 75,098 +0.04(+1.83%)
Apr 16, 2012 2.413 2.413 2.246 2.279 63,745 -0.09(-3.88%)
Apr 13, 2012 2.250 2.442 2.228 2.371 234,220 +0.14(+6.18%)
Apr 12, 2012 2.254 2.254 2.204 2.233 73,245 -0.00(-0.19%)
Apr 11, 2012 2.183 2.250 2.179 2.238 43,084 +0.05(+2.50%)
Apr 10, 2012 2.271 2.275 2.091 2.183 75,256 -0.08(-3.34%)
Apr 09, 2012 2.275 2.275 2.238 2.258 296,883 +0.00(+0.00%)
Apr 05, 2012 2.238 2.258 2.238 2.258 51,697 +0.04(+1.69%)
Apr 04, 2012 2.254 2.254 2.158 2.221 35,808 -0.03(-1.55%)
Apr 03, 2012 2.267 2.292 2.233 2.256 68,185 -0.04(-1.58%)
Apr 02, 2012 2.288 2.292 2.238 2.292 160,894 +0.05(+2.43%)
Mar 30, 2012 2.192 2.258 2.192 2.238 117,066 +0.03(+1.33%)
Mar 29, 2012 2.175 2.263 2.091 2.208 98,442 +0.05(+2.13%)
Mar 28, 2012 2.221 2.258 2.083 2.162 92,026 -0.08(-3.36%)
Mar 27, 2012 2.007 2.238 2.007 2.238 507,413 +0.42(+22.99%)
Mar 26, 2012 1.786 1.819 1.786 1.819 9,325 +0.03(+1.63%)
Mar 23, 2012 1.744 1.819 1.744 1.790 5,473 +0.03(+1.90%)
Mar 22, 2012 1.773 1.782 1.740 1.757 10,688 -0.04(-2.10%)
Mar 21, 2012 1.811 1.819 1.736 1.794 38,854 +0.03(+1.90%)
Mar 20, 2012 1.759 1.794 1.727 1.761 10,640 +0.00(+0.00%)
Mar 19, 2012 1.727 1.798 1.727 1.761 35,748 +0.03(+1.69%)
Mar 16, 2012 1.803 1.819 1.731 1.731 14,088 -0.07(-3.72%)
Mar 15, 2012 1.786 1.798 1.752 1.798 14,695 +0.01(+0.70%)
Mar 14, 2012 1.807 1.807 1.736 1.786 18,052 +0.01(+0.71%)
Mar 13, 2012 1.736 1.802 1.736 1.773 20,281 +0.04(+2.39%)
Mar 12, 2012 1.802 1.802 1.732 1.732 35,458 -0.09(-5.00%)
Mar 09, 2012 1.761 1.823 1.761 1.823 4,706 +0.04(+2.33%)
Mar 08, 2012 1.728 1.802 1.728 1.782 13,781 +0.02(+1.18%)
Mar 07, 2012 1.711 1.777 1.711 1.761 26,887 +0.05(+3.16%)
Mar 06, 2012 1.699 1.856 1.676 1.707 17,889 +0.00(+0.24%)
Mar 05, 2012 1.757 1.802 1.703 1.703 19,781 -0.04(-2.14%)
Mar 02, 2012 1.740 1.761 1.740 1.740 19,299 +0.03(+1.69%)
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.