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: 11:47 AM 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, 2022 5.406 5.454 5.384 5.411 37,265 +0.04(+0.65%)
May 27, 2022 5.367 5.384 5.341 5.376 21,241 +0.04(+0.66%)
May 26, 2022 5.301 5.367 5.298 5.341 13,846 +0.09(+1.67%)
May 25, 2022 5.253 5.323 5.236 5.253 28,398 +0.00(+0.08%)
May 24, 2022 5.306 5.306 5.227 5.249 9,570 -0.02(-0.36%)
May 23, 2022 5.284 5.314 5.218 5.268 15,003 +0.03(+0.62%)
May 20, 2022 5.323 5.323 5.232 5.236 6,616 -0.02(-0.33%)
May 19, 2022 5.211 5.314 5.211 5.253 13,337 +0.03(+0.50%)
May 18, 2022 5.349 5.380 5.218 5.227 22,626 -0.11(-2.12%)
May 17, 2022 5.271 5.349 5.271 5.340 9,469 +0.06(+1.15%)
May 16, 2022 5.314 5.323 5.209 5.279 6,531 -0.01(-0.15%)
May 13, 2022 5.271 5.314 5.267 5.287 4,304 +0.02(+0.32%)
May 12, 2022 5.257 5.279 5.221 5.270 18,351 -0.03(-0.50%)
May 11, 2022 5.306 5.306 5.252 5.297 5,715 +0.04(+0.83%)
May 10, 2022 5.323 5.332 5.253 5.253 13,433 -0.06(-1.15%)
May 09, 2022 5.314 5.349 5.306 5.314 6,773 -0.02(-0.33%)
May 06, 2022 5.402 5.406 5.314 5.332 1,993 -0.06(-1.11%)
May 05, 2022 5.411 5.419 5.314 5.392 11,450 +0.02(+0.30%)
May 04, 2022 5.341 5.419 5.279 5.376 7,212 +0.03(+0.49%)
May 03, 2022 5.402 5.413 5.271 5.349 26,681 -0.08(-1.45%)
May 02, 2022 5.481 5.481 5.271 5.428 34,148 -0.05(-0.96%)
Apr 29, 2022 5.414 5.489 5.327 5.481 8,862 +0.08(+1.46%)
Apr 28, 2022 5.526 5.526 5.279 5.402 28,345 -0.08(-1.44%)
Apr 27, 2022 5.568 5.584 5.481 5.481 25,387 -0.11(-2.03%)
Apr 26, 2022 5.595 5.630 5.563 5.595 21,636 +0.04(+0.63%)
Apr 25, 2022 5.481 5.586 5.481 5.559 5,467 -0.04(-0.63%)
Apr 22, 2022 5.559 5.668 5.559 5.595 12,088 -0.01(-0.16%)
Apr 21, 2022 5.621 5.665 5.603 5.603 4,689 -0.04(-0.62%)
Apr 20, 2022 5.630 5.656 5.612 5.638 5,352 +0.02(+0.31%)
Apr 19, 2022 5.612 5.621 5.551 5.621 14,947 +0.02(+0.31%)
Apr 18, 2022 5.665 5.665 5.559 5.603 3,626 -0.02(-0.31%)
Apr 14, 2022 5.507 5.647 5.507 5.621 4,822 +0.04(+0.71%)
Apr 13, 2022 5.559 5.638 5.542 5.581 20,388 +0.00(+0.08%)
Apr 12, 2022 5.616 5.619 5.559 5.577 6,147 +0.03(+0.47%)
Apr 11, 2022 5.621 5.688 5.516 5.551 27,181 -0.10(-1.86%)
Apr 08, 2022 5.656 5.672 5.630 5.656 6,351 +0.06(+1.09%)
Apr 07, 2022 5.603 5.629 5.559 5.595 17,481 -0.04(-0.62%)
Apr 06, 2022 5.717 5.717 5.621 5.630 14,263 -0.04(-0.62%)
Apr 05, 2022 5.726 5.726 5.638 5.665 13,015 -0.06(-0.99%)
Apr 04, 2022 5.708 5.742 5.693 5.721 22,752 +0.03(+0.54%)
Apr 01, 2022 5.726 5.726 5.626 5.691 4,392 -0.01(-0.15%)
Mar 31, 2022 5.708 5.726 5.700 5.700 2,081 +0.01(+0.15%)
Mar 30, 2022 5.682 5.691 5.656 5.691 9,841 +0.04(+0.62%)
Mar 29, 2022 5.612 5.670 5.612 5.656 10,284 +0.02(+0.31%)
Mar 28, 2022 5.489 5.638 5.489 5.638 20,603 +0.15(+2.71%)
Mar 25, 2022 5.665 5.708 5.314 5.489 103,098 -0.20(-3.54%)
Mar 24, 2022 5.700 5.708 5.656 5.691 10,593 -0.02(-0.31%)
Mar 23, 2022 5.665 5.761 5.665 5.708 18,996 -0.02(-0.31%)
Mar 22, 2022 5.726 5.743 5.656 5.726 23,472 +0.00(+0.00%)
Mar 21, 2022 5.682 5.735 5.682 5.726 13,948 -0.02(-0.30%)
Mar 18, 2022 5.691 5.743 5.691 5.743 11,838 +0.01(+0.15%)
Mar 17, 2022 5.630 5.743 5.630 5.735 4,382 +0.13(+2.34%)
Mar 16, 2022 5.560 5.672 5.560 5.603 13,819 -0.02(-0.31%)
Mar 15, 2022 5.621 5.646 5.603 5.621 10,001 +0.03(+0.46%)
Mar 14, 2022 5.612 5.672 5.543 5.595 18,252 -0.02(-0.31%)
Mar 11, 2022 5.629 5.681 5.517 5.612 65,619 -0.03(-0.46%)
Mar 10, 2022 5.681 5.681 5.595 5.638 16,348 -0.01(-0.15%)
Mar 09, 2022 5.638 5.698 5.586 5.647 20,344 +0.05(+0.93%)
Mar 08, 2022 5.603 5.681 5.520 5.595 42,690 -0.02(-0.31%)
Mar 07, 2022 5.759 5.759 5.595 5.612 54,282 -0.16(-2.84%)
Mar 04, 2022 5.837 5.837 5.707 5.776 18,234 -0.03(-0.60%)
Mar 03, 2022 5.889 5.906 5.794 5.811 23,559 -0.10(-1.61%)
Mar 02, 2022 5.871 5.906 5.803 5.906 26,746 +0.10(+1.64%)
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.