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, 2022 5.493 5.541 5.471 5.497 36,677 +0.04(+0.65%)
May 27, 2022 5.453 5.471 5.426 5.462 20,906 +0.04(+0.66%)
May 26, 2022 5.386 5.453 5.383 5.426 13,628 +0.09(+1.67%)
May 25, 2022 5.337 5.408 5.319 5.337 27,950 +0.00(+0.08%)
May 24, 2022 5.391 5.391 5.311 5.333 9,419 -0.02(-0.36%)
May 23, 2022 5.369 5.399 5.302 5.352 14,767 +0.03(+0.62%)
May 20, 2022 5.408 5.408 5.316 5.319 6,512 -0.02(-0.33%)
May 19, 2022 5.294 5.399 5.294 5.337 13,127 +0.03(+0.50%)
May 18, 2022 5.435 5.466 5.302 5.311 22,270 -0.12(-2.12%)
May 17, 2022 5.355 5.435 5.355 5.426 9,320 +0.06(+1.15%)
May 16, 2022 5.399 5.408 5.293 5.364 6,428 -0.01(-0.15%)
May 13, 2022 5.355 5.399 5.352 5.372 4,237 +0.02(+0.32%)
May 12, 2022 5.341 5.364 5.305 5.355 18,062 -0.03(-0.50%)
May 11, 2022 5.391 5.391 5.336 5.382 5,625 +0.04(+0.83%)
May 10, 2022 5.408 5.417 5.337 5.337 13,221 -0.06(-1.15%)
May 09, 2022 5.399 5.435 5.391 5.399 6,666 -0.02(-0.33%)
May 06, 2022 5.488 5.493 5.399 5.417 1,961 -0.06(-1.11%)
May 05, 2022 5.497 5.506 5.400 5.478 11,269 +0.02(+0.30%)
May 04, 2022 5.426 5.506 5.364 5.462 7,099 +0.03(+0.49%)
May 03, 2022 5.488 5.500 5.355 5.435 26,260 -0.08(-1.45%)
May 02, 2022 5.568 5.568 5.355 5.515 33,609 -0.05(-0.96%)
Apr 29, 2022 5.501 5.576 5.413 5.568 8,722 +0.08(+1.46%)
Apr 28, 2022 5.615 5.615 5.364 5.488 27,898 -0.08(-1.44%)
Apr 27, 2022 5.657 5.673 5.568 5.568 24,987 -0.12(-2.03%)
Apr 26, 2022 5.684 5.720 5.652 5.684 21,295 +0.04(+0.63%)
Apr 25, 2022 5.568 5.675 5.568 5.649 5,381 -0.04(-0.63%)
Apr 22, 2022 5.649 5.759 5.649 5.684 11,898 -0.01(-0.16%)
Apr 21, 2022 5.711 5.755 5.693 5.693 4,615 -0.04(-0.62%)
Apr 20, 2022 5.720 5.746 5.702 5.729 5,267 +0.02(+0.31%)
Apr 19, 2022 5.702 5.711 5.640 5.711 14,712 +0.02(+0.31%)
Apr 18, 2022 5.755 5.755 5.649 5.693 3,569 -0.02(-0.31%)
Apr 14, 2022 5.595 5.737 5.595 5.711 4,746 +0.04(+0.71%)
Apr 13, 2022 5.649 5.729 5.631 5.671 20,066 +0.00(+0.08%)
Apr 12, 2022 5.706 5.709 5.649 5.666 6,050 +0.03(+0.47%)
Apr 11, 2022 5.711 5.779 5.604 5.640 26,753 -0.11(-1.86%)
Apr 08, 2022 5.746 5.763 5.720 5.746 6,251 +0.06(+1.09%)
Apr 07, 2022 5.693 5.719 5.649 5.684 17,205 -0.04(-0.62%)
Apr 06, 2022 5.809 5.809 5.711 5.720 14,038 -0.04(-0.62%)
Apr 05, 2022 5.818 5.818 5.729 5.755 12,810 -0.06(-0.99%)
Apr 04, 2022 5.800 5.834 5.784 5.813 22,393 +0.03(+0.54%)
Apr 01, 2022 5.818 5.818 5.716 5.782 4,323 -0.01(-0.15%)
Mar 31, 2022 5.800 5.818 5.791 5.791 2,048 +0.01(+0.15%)
Mar 30, 2022 5.773 5.782 5.746 5.782 9,685 +0.04(+0.62%)
Mar 29, 2022 5.702 5.761 5.702 5.746 10,122 +0.02(+0.31%)
Mar 28, 2022 5.577 5.729 5.577 5.729 20,279 +0.15(+2.71%)
Mar 25, 2022 5.755 5.800 5.399 5.577 101,473 -0.20(-3.54%)
Mar 24, 2022 5.791 5.800 5.746 5.782 10,426 -0.02(-0.31%)
Mar 23, 2022 5.755 5.853 5.755 5.800 18,697 -0.02(-0.31%)
Mar 22, 2022 5.818 5.835 5.746 5.818 23,102 +0.00(+0.00%)
Mar 21, 2022 5.773 5.826 5.773 5.818 13,728 -0.02(-0.30%)
Mar 18, 2022 5.782 5.835 5.782 5.835 11,652 +0.01(+0.15%)
Mar 17, 2022 5.720 5.835 5.720 5.826 4,313 +0.13(+2.34%)
Mar 16, 2022 5.649 5.763 5.649 5.693 13,601 -0.02(-0.31%)
Mar 15, 2022 5.711 5.737 5.693 5.711 9,843 +0.03(+0.46%)
Mar 14, 2022 5.702 5.763 5.632 5.684 17,964 -0.02(-0.31%)
Mar 11, 2022 5.719 5.772 5.605 5.702 64,584 -0.03(-0.46%)
Mar 10, 2022 5.772 5.772 5.684 5.728 16,091 -0.01(-0.15%)
Mar 09, 2022 5.728 5.790 5.675 5.737 20,023 +0.05(+0.93%)
Mar 08, 2022 5.693 5.772 5.609 5.684 42,018 -0.02(-0.31%)
Mar 07, 2022 5.851 5.851 5.684 5.702 53,426 -0.17(-2.84%)
Mar 04, 2022 5.930 5.930 5.798 5.869 17,946 -0.04(-0.60%)
Mar 03, 2022 5.983 6.001 5.886 5.904 23,188 -0.10(-1.61%)
Mar 02, 2022 5.965 6.001 5.896 6.000 26,325 +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.