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 (%)
Sep 30, 2016 5.809 5.821 5.792 5.821 3,150 +0.04(+0.72%)
Sep 29, 2016 5.667 5.809 5.667 5.779 16,868 +0.21(+3.77%)
Sep 28, 2016 5.558 5.655 5.558 5.570 5,335 +0.03(+0.51%)
Sep 27, 2016 5.561 5.581 5.541 5.541 3,653 -0.04(-0.72%)
Sep 26, 2016 5.450 5.581 5.450 5.581 7,223 +0.03(+0.51%)
Sep 23, 2016 5.541 5.598 5.422 5.553 7,703 +0.01(+0.10%)
Sep 22, 2016 5.524 5.650 5.524 5.547 9,289 +0.00(+0.00%)
Sep 21, 2016 5.553 5.553 5.456 5.547 5,779 +0.03(+0.52%)
Sep 20, 2016 5.553 5.553 5.505 5.518 10,577 +0.01(+0.10%)
Sep 19, 2016 5.513 5.513 5.513 5.513 934 -0.04(-0.72%)
Sep 16, 2016 5.537 5.590 5.501 5.553 15,166 +0.00(+0.00%)
Sep 15, 2016 5.707 5.707 5.481 5.553 46,549 -0.13(-2.31%)
Sep 14, 2016 5.638 5.684 5.638 5.684 2,006 -0.01(-0.10%)
Sep 13, 2016 5.735 5.735 5.680 5.689 8,561 +0.01(+0.20%)
Sep 12, 2016 5.718 5.752 5.661 5.678 24,616 -0.06(-1.08%)
Sep 09, 2016 5.735 5.746 5.695 5.740 15,722 +0.05(+0.80%)
Sep 08, 2016 5.661 5.712 5.650 5.695 17,706 +0.03(+0.50%)
Sep 07, 2016 5.740 5.757 5.661 5.667 18,444 +0.00(+0.00%)
Sep 06, 2016 5.718 5.740 5.639 5.667 7,297 -0.01(-0.10%)
Sep 02, 2016 5.701 5.673 5.673 5.673 3,532 +0.01(+0.10%)
Sep 01, 2016 5.661 5.729 5.661 5.667 9,752 -0.01(-0.20%)
Aug 31, 2016 5.661 5.678 5.661 5.678 6,030 +0.03(+0.55%)
Aug 30, 2016 5.678 5.678 5.627 5.647 10,503 -0.01(-0.12%)
Aug 29, 2016 5.684 5.684 5.633 5.653 11,720 -0.02(-0.43%)
Aug 26, 2016 5.673 5.684 5.650 5.678 28,978 +0.02(+0.40%)
Aug 25, 2016 5.656 5.661 5.537 5.656 9,600 +0.01(+0.10%)
Aug 24, 2016 5.661 5.752 5.639 5.650 11,388 +0.01(+0.10%)
Aug 23, 2016 5.661 5.723 5.622 5.644 9,807 +0.02(+0.30%)
Aug 22, 2016 5.622 5.656 5.595 5.627 7,486 +0.03(+0.61%)
Aug 19, 2016 5.576 5.605 5.559 5.593 15,244 +0.02(+0.30%)
Aug 18, 2016 5.650 5.650 5.565 5.576 24,212 -0.02(-0.40%)
Aug 17, 2016 5.653 5.656 5.593 5.599 11,131 -0.02(-0.30%)
Aug 16, 2016 5.605 5.650 5.588 5.616 11,573 -0.01(-0.10%)
Aug 15, 2016 5.633 5.661 5.616 5.622 18,907 -0.03(-0.60%)
Aug 12, 2016 5.712 5.729 5.593 5.656 10,858 -0.03(-0.55%)
Aug 11, 2016 5.695 5.695 5.684 5.687 6,253 -0.02(-0.35%)
Aug 10, 2016 5.616 5.729 5.616 5.706 13,209 -0.02(-0.40%)
Aug 09, 2016 5.718 5.729 5.633 5.729 25,764 +0.06(+1.00%)
Aug 08, 2016 5.718 5.729 5.593 5.673 12,656 -0.03(-0.60%)
Aug 05, 2016 5.712 5.729 5.706 5.706 2,905 -0.01(-0.10%)
Aug 04, 2016 5.740 5.740 5.661 5.712 10,038 +0.02(+0.30%)
Aug 03, 2016 5.729 5.729 5.695 5.695 3,559 -0.02(-0.40%)
Aug 02, 2016 5.757 5.757 5.661 5.718 10,241 -0.04(-0.69%)
Aug 01, 2016 5.542 5.757 5.542 5.757 12,689 +0.03(+0.49%)
Jul 29, 2016 5.684 5.752 5.679 5.729 3,614 +0.05(+0.80%)
Jul 28, 2016 5.701 5.701 5.684 5.684 3,751 -0.02(-0.30%)
Jul 27, 2016 5.639 5.706 5.639 5.701 16,738 +0.05(+0.80%)
Jul 26, 2016 5.667 5.667 5.599 5.656 8,236 -0.03(-0.50%)
Jul 25, 2016 5.317 5.753 5.192 5.684 40,820 +0.05(+0.80%)
Jul 22, 2016 5.656 5.661 5.610 5.639 14,163 +0.02(+0.40%)
Jul 21, 2016 5.656 5.661 5.616 5.616 4,587 -0.07(-1.29%)
Jul 20, 2016 5.727 5.735 5.656 5.689 33,175 -0.06(-0.99%)
Jul 19, 2016 5.706 5.763 5.695 5.746 20,536 +0.02(+0.33%)
Jul 18, 2016 5.673 5.769 5.435 5.727 51,425 +0.04(+0.66%)
Jul 15, 2016 5.627 5.695 5.627 5.689 29,769 +0.03(+0.50%)
Jul 14, 2016 5.599 5.661 5.493 5.661 9,838 +0.06(+1.01%)
Jul 13, 2016 5.605 5.605 5.508 5.605 19,333 -0.02(-0.40%)
Jul 12, 2016 5.576 5.633 5.548 5.627 14,797 +0.07(+1.22%)
Jul 11, 2016 5.491 5.559 5.429 5.559 27,227 +0.08(+1.45%)
Jul 08, 2016 5.491 5.486 5.429 5.480 35,529 -0.01(-0.10%)
Jul 07, 2016 5.469 5.486 5.435 5.486 12,108 -0.02(-0.31%)
Jul 05, 2016 5.548 5.548 5.344 5.503 21,023 -0.03(-0.61%)
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.