Crown Media Holdings Inc $3.45

down -0.02


19/8/2014 04:00 PM  |  NASDAQ : CRWN  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWN historical data

Date Open High Low Close Volume
8/19/20143.453.473.433.4562,570
8/18/20143.493.493.423.4759,078
8/15/20143.553.553.403.4358,530
8/14/20143.473.503.443.4957,243
8/13/20143.443.483.423.4825,226
8/12/20143.423.473.403.4368,884
8/11/20143.453.513.433.4566,978
8/8/20143.383.483.383.4530,316
8/7/20143.503.523.363.3929,229
8/6/20143.543.603.493.5125,110
8/5/20143.463.623.413.5867,946
8/4/20143.393.503.343.50106,418
8/1/20143.593.593.323.38151,595
7/31/20143.493.523.313.38129,790
7/30/20143.513.573.443.55105,996
7/29/20143.433.493.393.4737,115
7/28/20143.393.473.383.4460,934
7/25/20143.403.443.403.4083,939
7/24/20143.453.493.413.4173,064
7/23/20143.473.493.433.4619,208
7/22/20143.503.503.453.4824,199
7/21/20143.463.513.413.46102,816
7/18/20143.453.543.453.5168,270
7/17/20143.493.573.463.4747,733
7/16/20143.523.593.523.5342,205
7/15/20143.553.663.513.5259,219
7/14/20143.613.633.523.5925,603
7/11/20143.553.593.523.5520,523
7/10/20143.523.603.523.5722,931
7/9/20143.663.663.573.6228,228
7/8/20143.733.733.573.6256,787
7/7/20143.803.823.713.7237,036
7/3/20143.673.823.673.8195,183
7/2/20143.613.673.613.6786,248
7/1/20143.643.683.593.6395,985
6/30/20143.633.643.593.6384,892
6/27/20143.513.623.513.60597,096
6/26/20143.573.593.503.5529,086
6/25/20143.463.583.453.5571,166
6/24/20143.483.643.483.5085,202
6/23/20143.513.523.493.5020,606
6/20/20143.533.533.453.52118,917
6/19/20143.553.553.493.5027,483
6/18/20143.493.543.453.5232,063
6/17/20143.473.593.453.48101,129
6/16/20143.543.563.483.4955,456
6/13/20143.643.643.533.5622,697
6/12/20143.543.643.513.6279,059
6/11/20143.593.633.533.5462,939
6/10/20143.663.663.593.6329,379
6/9/20143.713.803.663.6791,395
6/6/20143.603.733.573.7391,254
6/5/20143.443.583.393.5750,790
6/4/20143.493.523.423.4556,910
6/3/20143.503.553.453.51103,538
6/2/20143.573.603.503.5053,246
5/30/20143.513.613.453.5772,642
5/29/20143.613.803.493.4934,771
5/28/20143.633.753.553.5889,277
5/27/20143.553.693.523.6387,166
5/23/20143.403.533.373.4949,184
5/22/20143.423.453.363.4234,308
5/21/20143.443.483.343.3954,695
5/20/20143.453.513.353.44109,803
5/19/20143.443.523.403.4649,514
5/16/20143.413.473.363.4769,250
5/15/20143.353.433.313.4390,044
5/14/20143.453.453.353.3673,296
5/13/20143.643.643.443.45110,215
5/12/20143.453.733.433.64214,788
5/9/20143.343.463.293.4471,898
5/8/20143.433.483.373.37119,228
5/7/20143.463.503.373.4574,271
5/6/20143.503.543.433.44135,943
5/5/20143.523.583.433.5484,682
5/2/20143.633.843.543.59212,127
5/1/20143.563.643.513.60109,858
4/30/20143.573.623.523.5878,164
4/29/20143.683.703.603.6048,363
4/28/20143.673.693.603.6451,659
4/25/20143.743.743.633.6458,039
4/24/20143.783.813.703.7749,666
4/23/20143.843.863.733.7599,764
4/22/20143.763.893.763.8359,723
4/21/20143.783.783.743.7737,460
4/17/20143.773.773.713.76104,663
4/16/20143.783.783.733.7736,363
4/15/20143.743.823.633.7774,376
4/14/20143.713.733.623.71104,900
4/11/20143.653.743.613.6583,581
4/10/20143.793.803.683.70116,502
4/9/20143.753.973.743.79324,268
4/8/20143.703.783.633.7457,044
4/7/20143.703.733.573.6897,084
4/4/20143.893.893.723.73146,964
4/3/20143.893.913.833.85110,229
4/2/20143.953.953.873.91111,200
4/1/20143.863.983.823.92171,638
3/31/20143.623.903.573.84178,550
3/28/20143.493.713.493.62112,791
Trading Center