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

Crown Crafts Inc (NQ: CRWS )

5.185 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2018 3.874 3.936 3.773 3.773 101,647 -0.13(-3.42%)
May 30, 2018 3.906 3.972 3.877 3.906 54,866 +0.10(+2.56%)
May 29, 2018 3.906 3.957 3.809 3.809 17,114 -0.07(-1.68%)
May 25, 2018 3.874 3.874 3.874 0 -0.03(-0.83%)
May 24, 2018 3.910 3.972 3.874 3.906 18,237 +0.01(+0.17%)
May 23, 2018 3.874 3.906 3.874 3.900 3,231 -0.01(-0.17%)
May 22, 2018 3.972 3.972 3.874 3.906 39,724 -0.03(-0.74%)
May 21, 2018 3.906 3.953 3.906 3.936 16,471 +0.06(+1.60%)
May 18, 2018 3.906 3.972 3.874 3.874 21,324 +0.00(+0.00%)
May 17, 2018 3.906 3.923 3.874 3.874 30,140 +0.00(+0.00%)
May 16, 2018 3.906 3.936 3.874 3.874 27,064 -0.01(-0.37%)
May 15, 2018 3.874 3.906 3.854 3.888 35,789 +0.05(+1.23%)
May 14, 2018 3.841 3.871 3.815 3.841 23,081 +0.03(+0.85%)
May 11, 2018 3.823 3.848 3.809 3.809 27,422 +0.00(+0.00%)
May 10, 2018 3.809 3.841 3.789 3.809 4,529 -0.03(-0.85%)
May 09, 2018 3.835 3.871 3.776 3.841 9,550 -0.03(-0.84%)
May 08, 2018 3.819 3.906 3.819 3.874 12,293 +0.00(+0.08%)
May 07, 2018 3.871 3.871 3.871 3.871 1,333 +0.03(+0.76%)
May 04, 2018 3.809 3.841 3.744 3.841 10,427 +0.07(+1.72%)
May 03, 2018 3.841 3.841 3.776 3.776 4,667 -0.03(-0.85%)
May 02, 2018 3.906 3.906 3.744 3.809 15,950 -0.07(-1.68%)
May 01, 2018 3.903 3.925 3.809 3.874 21,805 +0.03(+0.85%)
Apr 30, 2018 3.972 3.972 3.841 3.841 30,088 -0.10(-2.48%)
Apr 27, 2018 3.906 3.965 3.841 3.939 22,846 +0.10(+2.54%)
Apr 26, 2018 3.809 3.906 3.780 3.841 20,797 +0.02(+0.51%)
Apr 25, 2018 3.841 3.906 3.758 3.822 65,430 +0.05(+1.21%)
Apr 24, 2018 3.776 3.874 3.744 3.776 91,990 +0.07(+1.75%)
Apr 23, 2018 3.729 3.760 3.711 3.711 17,034 -0.03(-0.87%)
Apr 19, 2018 3.744 3.744 3.744 62 +0.00(+0.00%)
Apr 18, 2018 3.714 3.773 3.714 3.744 5,841 -0.02(-0.43%)
Apr 17, 2018 3.776 3.776 3.744 3.760 6,930 -0.02(-0.43%)
Apr 16, 2018 3.714 3.841 3.714 3.776 9,702 -0.03(-0.85%)
Apr 13, 2018 3.874 3.877 3.736 3.809 8,960 -0.03(-0.85%)
Apr 12, 2018 3.809 3.841 3.809 3.841 2,108 +0.00(+0.00%)
Apr 10, 2018 3.841 3.841 3.841 125 +0.04(+0.94%)
Apr 09, 2018 3.822 3.854 3.711 3.806 19,794 -0.07(-1.68%)
Apr 06, 2018 3.874 3.906 3.841 3.871 9,898 +0.03(+0.76%)
Apr 05, 2018 3.874 3.874 3.809 3.841 5,189 +0.00(+0.00%)
Apr 04, 2018 3.809 3.906 3.809 3.841 10,476 +0.00(+0.00%)
Apr 03, 2018 3.874 3.906 3.841 3.841 10,752 +0.03(+0.85%)
Apr 02, 2018 3.823 3.823 3.679 3.809 26,004 -0.03(-0.85%)
Mar 29, 2018 3.841 3.841 3.841 0 +0.00(+0.00%)
Mar 28, 2018 3.809 3.841 3.711 3.841 31,526 +0.00(+0.00%)
Mar 27, 2018 3.874 3.874 3.809 3.841 56,345 -0.07(-1.67%)
Mar 26, 2018 3.939 3.951 3.841 3.906 14,835 +0.00(+0.00%)
Mar 23, 2018 3.906 3.939 3.841 3.906 48,470 +0.00(+0.00%)
Mar 22, 2018 3.906 3.939 3.906 3.906 19,877 -0.03(-0.83%)
Mar 20, 2018 3.939 3.939 3.939 803 -0.03(-0.82%)
Mar 19, 2018 3.986 3.986 3.972 3.972 10,187 -0.03(-0.81%)
Mar 16, 2018 4.004 4.037 4.000 4.004 5,042 +0.00(+0.00%)
Mar 15, 2018 3.972 4.011 3.972 4.004 4,094 -0.01(-0.32%)
Mar 14, 2018 4.049 4.049 4.011 4.017 13,836 +0.00(+0.00%)
Mar 13, 2018 4.020 4.078 4.017 4.017 11,601 -0.03(-0.79%)
Mar 12, 2018 4.081 4.081 4.017 4.049 9,156 +0.00(+0.00%)
Mar 09, 2018 4.081 4.114 4.032 4.049 14,004 -0.02(-0.40%)
Mar 08, 2018 4.049 4.081 4.049 4.065 20,221 +0.02(+0.40%)
Mar 07, 2018 4.114 4.130 4.049 4.049 22,761 -0.06(-1.56%)
Mar 06, 2018 4.114 4.146 4.114 4.114 10,730 -0.03(-0.78%)
Mar 05, 2018 4.242 4.242 4.114 4.146 8,953 +0.00(+0.00%)
Mar 02, 2018 4.142 4.146 4.085 4.146 5,464 +0.06(+1.57%)
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.