Skip to main content

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

Historical Prices

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.