Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.930 -0.100 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.592 3.757 3.592 3.659 14,193 +0.07(+1.87%)
May 28, 2020 3.697 3.734 3.592 3.592 17,052 -0.11(-3.02%)
May 27, 2020 3.622 3.704 3.622 3.704 19,821 +0.04(+1.22%)
May 26, 2020 3.577 3.682 3.555 3.659 33,854 +0.10(+2.94%)
May 22, 2020 3.510 3.555 3.488 3.555 16,603 +0.07(+2.15%)
May 21, 2020 3.503 3.540 3.398 3.480 20,069 +0.01(+0.43%)
May 20, 2020 3.495 3.525 3.413 3.465 21,643 +0.04(+1.09%)
May 19, 2020 3.532 3.584 3.420 3.428 21,004 -0.12(-3.27%)
May 18, 2020 3.435 3.577 3.435 3.544 31,091 +0.15(+4.29%)
May 15, 2020 3.376 3.502 3.376 3.398 33,742 -0.03(-0.87%)
May 14, 2020 3.525 3.525 3.368 3.428 62,348 -0.10(-2.96%)
May 13, 2020 3.659 3.660 3.510 3.532 13,822 -0.15(-4.06%)
May 12, 2020 3.734 3.734 3.630 3.682 23,239 -0.06(-1.60%)
May 11, 2020 3.667 3.981 3.630 3.742 38,291 +0.10(+2.66%)
May 08, 2020 3.704 3.757 3.585 3.644 31,332 -0.04(-1.01%)
May 07, 2020 3.547 3.682 3.547 3.682 8,829 +0.19(+5.34%)
May 06, 2020 3.667 3.667 3.495 3.495 4,591 -0.13(-3.51%)
May 05, 2020 3.600 3.672 3.545 3.622 15,456 +0.02(+0.62%)
May 04, 2020 3.540 3.682 3.480 3.600 6,543 +0.01(+0.42%)
May 01, 2020 3.712 3.712 3.547 3.585 13,657 -0.13(-3.42%)
Apr 30, 2020 3.697 3.712 3.656 3.712 8,589 +0.05(+1.43%)
Apr 29, 2020 3.575 3.674 3.559 3.659 23,614 +0.15(+4.26%)
Apr 28, 2020 3.555 3.577 3.510 3.510 19,544 +0.00(+0.00%)
Apr 27, 2020 3.443 3.659 3.443 3.510 20,581 +0.06(+1.73%)
Apr 24, 2020 3.402 3.480 3.359 3.450 16,068 +0.05(+1.54%)
Apr 23, 2020 3.316 3.488 3.282 3.398 28,919 +0.17(+5.32%)
Apr 22, 2020 3.234 3.338 3.211 3.226 66,568 +0.09(+2.86%)
Apr 21, 2020 3.211 3.246 3.129 3.137 16,941 -0.08(-2.55%)
Apr 20, 2020 3.264 3.316 3.122 3.219 45,815 +0.04(+1.17%)
Apr 17, 2020 3.249 3.338 3.159 3.181 51,953 +0.04(+1.19%)
Apr 16, 2020 3.211 3.279 3.084 3.144 94,481 -0.04(-1.41%)
Apr 15, 2020 3.256 3.329 3.181 3.189 35,648 -0.14(-4.26%)
Apr 14, 2020 3.368 3.443 3.152 3.331 41,380 +0.00(+0.00%)
Apr 13, 2020 3.316 3.368 3.286 3.331 18,430 +0.01(+0.45%)
Apr 09, 2020 3.458 3.458 3.152 3.316 141,265 -0.09(-2.63%)
Apr 08, 2020 3.570 3.622 3.293 3.406 35,103 -0.10(-2.98%)
Apr 07, 2020 3.458 3.510 3.286 3.510 17,294 +0.13(+3.98%)
Apr 06, 2020 3.346 3.503 3.264 3.376 37,679 +0.01(+0.44%)
Apr 03, 2020 3.428 3.428 3.301 3.361 6,025 +0.03(+0.90%)
Apr 02, 2020 3.353 3.435 3.323 3.331 7,965 -0.09(-2.62%)
Apr 01, 2020 3.615 3.682 3.144 3.420 61,414 -0.15(-4.18%)
Mar 31, 2020 3.488 3.684 3.413 3.570 16,197 +0.02(+0.63%)
Mar 30, 2020 3.801 3.801 3.547 3.547 2,790 +0.00(+0.00%)
Mar 27, 2020 3.540 3.883 3.514 3.547 32,270 +0.09(+2.59%)
Mar 26, 2020 3.249 3.510 3.249 3.458 14,303 +0.24(+7.42%)
Mar 25, 2020 3.532 3.532 3.084 3.219 61,864 -0.15(-4.43%)
Mar 24, 2020 3.644 3.913 3.368 3.368 35,455 -0.13(-3.84%)
Mar 23, 2020 3.473 3.824 3.279 3.503 45,377 +0.13(+3.99%)
Mar 20, 2020 3.398 3.577 3.368 3.368 13,791 -0.04(-1.10%)
Mar 19, 2020 3.340 3.652 3.340 3.406 12,231 -0.04(-1.08%)
Mar 18, 2020 3.480 3.701 3.443 3.443 15,128 -0.32(-8.53%)
Mar 17, 2020 3.734 3.883 3.398 3.764 31,181 +0.05(+1.41%)
Mar 16, 2020 3.644 3.898 3.409 3.712 31,496 -0.44(-10.61%)
Mar 13, 2020 3.786 4.451 3.717 4.152 24,771 +0.54(+14.99%)
Mar 12, 2020 3.734 3.734 3.331 3.611 37,322 -0.36(-9.12%)
Mar 11, 2020 4.098 4.275 3.973 3.973 14,147 -0.13(-3.05%)
Mar 10, 2020 4.255 4.265 4.091 4.098 19,808 -0.11(-2.62%)
Mar 09, 2020 4.407 4.407 3.988 4.209 20,702 -0.25(-5.61%)
Mar 06, 2020 4.562 4.562 4.429 4.459 12,504 -0.12(-2.57%)
Mar 05, 2020 4.591 4.591 4.495 4.576 9,265 +0.01(+0.24%)
Mar 04, 2020 4.554 4.591 4.554 4.565 4,670 +0.00(+0.08%)
Mar 03, 2020 4.598 4.606 4.451 4.562 17,702 +0.02(+0.49%)
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.