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 +0.080 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2019 3.375 3.443 3.371 3.409 5,459 -0.02(-0.59%)
May 30, 2019 3.402 3.453 3.402 3.429 18,626 +0.00(+0.01%)
May 29, 2019 3.307 3.470 3.307 3.429 162,035 +0.11(+3.26%)
May 28, 2019 3.321 3.368 3.287 3.321 29,357 -0.00(-0.00%)
May 24, 2019 3.327 3.334 3.321 3.321 15,051 +0.03(+0.82%)
May 23, 2019 3.253 3.310 3.239 3.293 44,905 +0.04(+1.25%)
May 22, 2019 3.253 3.271 3.253 3.253 7,574 +0.03(+0.84%)
May 21, 2019 3.260 3.287 3.226 3.226 15,712 -0.05(-1.45%)
May 20, 2019 3.246 3.300 3.226 3.273 36,662 +0.05(+1.47%)
May 17, 2019 3.280 3.280 3.192 3.226 39,842 -0.06(-1.82%)
May 16, 2019 3.219 3.307 3.219 3.286 41,571 +0.08(+2.50%)
May 15, 2019 3.083 3.212 3.083 3.205 71,029 +0.15(+4.88%)
May 14, 2019 3.558 3.693 2.717 3.056 1,111,452 -0.49(-13.77%)
May 13, 2019 3.639 3.639 3.490 3.544 90,939 -0.11(-2.97%)
May 10, 2019 3.510 3.653 3.507 3.653 105,212 +0.13(+3.65%)
May 09, 2019 3.580 3.580 3.517 3.524 14,259 -0.04(-1.15%)
May 08, 2019 3.544 3.653 3.422 3.565 172,956 +0.04(+1.16%)
May 07, 2019 3.543 3.558 3.510 3.524 18,225 -0.02(-0.57%)
May 06, 2019 3.490 3.564 3.490 3.544 47,615 +0.02(+0.58%)
May 03, 2019 3.537 3.559 3.497 3.524 31,873 +0.00(+0.00%)
May 02, 2019 3.504 3.551 3.504 3.524 9,509 +0.00(+0.00%)
May 01, 2019 3.537 3.537 3.494 3.524 22,857 +0.00(+0.00%)
Apr 30, 2019 3.511 3.530 3.511 3.524 24,595 +0.00(+0.00%)
Apr 29, 2019 3.483 3.554 3.463 3.524 74,991 +0.05(+1.36%)
Apr 26, 2019 3.449 3.497 3.422 3.476 19,773 +0.02(+0.59%)
Apr 25, 2019 3.456 3.490 3.443 3.456 12,922 +0.02(+0.59%)
Apr 24, 2019 3.449 3.497 3.436 3.436 23,894 +0.01(+0.40%)
Apr 23, 2019 3.368 3.422 3.354 3.422 152,517 +0.05(+1.61%)
Apr 22, 2019 3.334 3.385 3.334 3.368 34,054 +0.03(+1.01%)
Apr 18, 2019 3.246 3.348 3.246 3.334 29,070 +0.09(+2.72%)
Apr 17, 2019 3.361 3.362 3.246 3.246 123,485 -0.13(-3.82%)
Apr 16, 2019 3.415 3.415 3.375 3.375 17,616 -0.01(-0.40%)
Apr 15, 2019 3.341 3.402 3.327 3.388 37,112 +0.07(+2.04%)
Apr 12, 2019 3.354 3.361 3.321 3.321 6,345 -0.01(-0.31%)
Apr 11, 2019 3.273 3.341 3.266 3.331 78,114 +0.08(+2.61%)
Apr 10, 2019 3.429 3.429 3.219 3.246 1,377,176 -0.16(-4.69%)
Apr 09, 2019 3.470 3.470 3.395 3.406 56,969 -0.06(-1.84%)
Apr 08, 2019 3.524 3.524 3.456 3.470 166,382 -0.02(-0.58%)
Apr 05, 2019 3.537 3.537 3.490 3.490 21,544 -0.03(-0.96%)
Apr 04, 2019 3.544 3.544 3.497 3.524 12,292 -0.01(-0.38%)
Apr 03, 2019 3.504 3.592 3.504 3.537 14,974 +0.03(+0.97%)
Apr 02, 2019 3.510 3.510 3.463 3.504 12,721 +0.01(+0.39%)
Apr 01, 2019 3.504 3.558 3.490 3.490 43,612 -0.01(-0.19%)
Mar 29, 2019 3.497 3.517 3.497 3.497 6,935 +0.00(+0.13%)
Mar 28, 2019 3.524 3.524 3.490 3.492 5,775 -0.01(-0.42%)
Mar 27, 2019 3.510 3.537 3.502 3.507 8,548 -0.03(-0.86%)
Mar 26, 2019 3.585 3.592 3.501 3.537 18,705 +0.04(+1.16%)
Mar 25, 2019 3.504 3.591 3.483 3.497 38,221 +0.00(+0.01%)
Mar 22, 2019 3.510 3.510 3.422 3.496 40,137 +0.01(+0.38%)
Mar 21, 2019 3.490 3.517 3.463 3.483 39,998 -0.01(-0.39%)
Mar 20, 2019 3.483 3.524 3.483 3.497 14,139 -0.02(-0.58%)
Mar 19, 2019 3.551 3.551 3.470 3.517 61,538 -0.02(-0.70%)
Mar 18, 2019 3.551 3.551 3.532 3.542 11,738 +0.02(+0.51%)
Mar 15, 2019 3.545 3.551 3.524 3.524 17,117 +0.00(+0.00%)
Mar 14, 2019 3.592 3.592 3.524 3.524 33,721 -0.01(-0.38%)
Mar 13, 2019 3.640 3.658 3.518 3.537 38,022 +0.04(+1.15%)
Mar 12, 2019 3.671 3.671 3.471 3.497 26,195 -0.14(-3.85%)
Mar 11, 2019 3.671 3.722 3.547 3.638 48,126 +0.10(+2.70%)
Mar 08, 2019 3.527 3.542 3.527 3.542 3,296 +0.02(+0.70%)
Mar 07, 2019 3.517 3.564 3.497 3.517 18,900 +0.03(+0.76%)
Mar 06, 2019 3.604 3.604 3.471 3.491 115,413 -0.11(-3.17%)
Mar 05, 2019 3.624 3.731 3.558 3.605 7,187 +0.01(+0.39%)
Mar 04, 2019 3.651 3.730 3.591 3.591 47,277 -0.02(-0.55%)
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.