Skip to main content

Crown Crafts Inc (NQ: CRWS )

4.880 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.880 4.880 4.790 4.880 23,227 +0.03(+0.62%)
Jul 11, 2024 4.790 4.860 4.750 4.850 24,234 +0.03(+0.62%)
Jul 10, 2024 4.900 4.970 4.670 4.820 38,663 -0.07(-1.42%)
Jul 09, 2024 4.860 4.964 4.860 4.889 7,845 -0.01(-0.11%)
Jul 08, 2024 4.940 4.960 4.842 4.895 4,820 +0.02(+0.51%)
Jul 05, 2024 4.910 4.925 4.825 4.870 9,558 +0.00(+0.10%)
Jul 03, 2024 4.860 5.050 4.860 4.865 7,406 +0.00(+0.10%)
Jul 02, 2024 5.080 5.080 4.860 4.860 16,040 -0.15(-2.99%)
Jul 01, 2024 5.180 5.220 4.960 5.010 35,409 -0.22(-4.21%)
Jun 28, 2024 5.230 5.350 5.100 5.230 79,015 +0.23(+4.60%)
Jun 27, 2024 5.000 5.063 4.940 5.000 13,868 +0.04(+0.81%)
Jun 26, 2024 4.920 4.990 4.900 4.960 11,070 +0.00(+0.00%)
Jun 25, 2024 4.965 4.980 4.870 4.960 12,144 -0.01(-0.20%)
Jun 24, 2024 4.970 4.976 4.897 4.970 14,851 +0.10(+2.05%)
Jun 21, 2024 4.950 4.950 4.870 4.870 8,803 -0.09(-1.81%)
Jun 20, 2024 4.930 4.970 4.930 4.960 13,313 +0.03(+0.61%)
Jun 18, 2024 5.030 5.053 4.930 4.930 8,790 -0.10(-1.99%)
Jun 17, 2024 4.970 5.047 4.970 5.030 4,838 +0.08(+1.62%)
Jun 14, 2024 5.000 5.000 4.950 4.950 11,511 -0.04(-0.90%)
Jun 13, 2024 5.029 5.029 4.970 4.995 6,076 -0.06(-1.26%)
Jun 12, 2024 5.039 5.091 5.039 5.059 4,864 -0.02(-0.39%)
Jun 11, 2024 5.029 5.079 5.020 5.079 6,157 +0.01(+0.19%)
Jun 10, 2024 5.098 5.098 5.039 5.069 7,558 +0.02(+0.42%)
Jun 07, 2024 5.039 5.069 5.020 5.048 5,015 +0.08(+1.56%)
Jun 06, 2024 5.039 5.069 4.970 4.970 24,399 -0.12(-2.32%)
Jun 05, 2024 5.020 5.108 4.985 5.088 6,389 +0.06(+1.23%)
Jun 04, 2024 5.088 5.098 5.027 5.027 4,172 -0.09(-1.79%)
Jun 03, 2024 5.059 5.127 4.961 5.118 15,036 -0.02(-0.38%)
May 31, 2024 5.157 5.187 5.138 5.138 3,258 +0.00(+0.00%)
May 30, 2024 5.167 5.167 5.069 5.138 3,195 -0.05(-0.95%)
May 29, 2024 5.167 5.207 5.041 5.187 2,234 -0.03(-0.57%)
May 28, 2024 5.128 5.216 5.128 5.216 2,305 +0.05(+0.95%)
May 24, 2024 5.157 5.187 5.020 5.167 11,861 -0.02(-0.38%)
May 23, 2024 5.177 5.188 5.128 5.187 6,816 -0.01(-0.19%)
May 22, 2024 5.197 5.216 5.167 5.197 4,550 +0.00(+0.00%)
May 21, 2024 5.118 5.197 5.118 5.197 3,718 +0.08(+1.54%)
May 20, 2024 5.118 5.157 5.118 5.118 11,487 +0.01(+0.29%)
May 17, 2024 5.049 5.103 5.020 5.103 10,574 +0.09(+1.77%)
May 16, 2024 5.000 5.039 5.000 5.015 8,937 +0.01(+0.30%)
May 15, 2024 4.980 5.000 4.980 5.000 3,829 +0.02(+0.40%)
May 14, 2024 4.971 4.993 4.931 4.980 12,172 +0.01(+0.20%)
May 13, 2024 5.020 5.020 4.970 4.970 18,990 -0.06(-1.17%)
May 10, 2024 4.970 5.029 4.970 5.029 9,732 +0.05(+0.99%)
May 09, 2024 5.000 5.022 4.980 4.980 8,190 -0.02(-0.38%)
May 08, 2024 4.931 5.029 4.931 4.999 10,381 +0.03(+0.58%)
May 07, 2024 5.020 5.020 4.951 4.970 5,860 -0.01(-0.20%)
May 06, 2024 5.049 5.049 4.970 4.980 13,904 -0.02(-0.39%)
May 03, 2024 5.020 5.020 5.000 5.000 2,117 +0.01(+0.20%)
May 02, 2024 5.000 5.025 4.990 4.990 3,546 -0.01(-0.20%)
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.