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

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
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 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.