$5.07 0.00 (%) Crown Media Holdings Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWN historical data

Date Open High Low Close Volume
4/29/20165.075.085.055.07165,302
4/28/20165.085.115.075.07342,499
4/27/20165.075.105.065.09301,550
4/26/20165.075.095.055.08191,042
4/25/20165.085.095.075.07126,813
4/22/20165.085.115.075.08186,674
4/21/20165.095.105.075.08300,887
4/20/20165.105.115.075.08216,774
4/19/20165.105.115.095.10322,560
4/18/20165.095.125.075.10178,652
4/15/20165.095.115.085.09132,651
4/14/20165.105.115.095.0973,371
4/13/20165.115.135.095.10204,304
4/12/20165.095.125.095.10283,516
4/11/20165.095.125.055.10708,251
4/8/20165.115.115.095.09169,825
4/7/20165.105.115.085.09212,215
4/6/20165.095.125.085.11318,329
4/5/20165.065.105.065.08145,695
4/4/20165.115.115.055.07299,293
4/1/20165.085.125.085.10113,064
3/31/20165.115.115.085.08170,288
3/30/20165.155.155.085.09253,317
3/29/20165.105.125.095.11354,560
3/28/20165.155.155.095.10262,563
3/24/20165.095.145.095.12382,786
3/23/20165.105.145.095.10280,110
3/22/20165.095.245.085.10168,345
3/21/20165.105.125.085.09186,214
3/18/20165.105.225.085.12401,875
3/17/20165.095.105.085.08417,071
3/16/20165.085.105.075.09175,283
3/15/20165.085.105.065.06454,017
3/14/20165.075.105.075.08447,633
3/11/20165.085.105.075.08553,016
3/10/20165.105.115.065.063,141,462
3/9/20165.065.195.055.105,137,239
3/8/20164.985.234.904.93172,770
3/7/20164.655.044.654.98407,180
3/4/20164.714.774.594.66110,277
3/3/20164.664.784.644.71276,769
3/2/20164.364.634.324.62318,048
3/1/20164.414.524.114.392,099,826
2/29/20164.384.494.114.39561,948
2/26/20164.574.614.444.6181,664
2/25/20164.624.664.484.55116,619
2/24/20164.404.634.354.62335,240
2/23/20164.354.484.354.4179,063
2/22/20164.474.474.314.4066,904
2/19/20164.484.504.324.4674,197
2/18/20164.464.544.264.5177,310
2/17/20164.474.544.364.46138,921
2/16/20164.234.484.234.4392,106
2/12/20164.234.234.114.2164,479
2/11/20164.214.304.124.20104,402
2/10/20164.294.424.144.3091,160
2/9/20164.314.394.214.2862,058
2/8/20164.184.414.114.3874,453
2/5/20164.414.414.214.21138,622
2/4/20164.524.554.374.4459,893
2/3/20164.524.554.394.53128,842
2/2/20164.444.664.224.4798,000
2/1/20164.464.564.364.5151,594
1/29/20164.254.504.254.49101,427
1/28/20164.354.354.234.2458,604
1/27/20164.354.424.274.32163,743
1/26/20164.404.404.314.3580,712
1/25/20164.534.534.344.35115,451
1/22/20164.544.694.394.54135,439
1/21/20164.634.654.424.45131,088
1/20/20164.564.734.434.63118,123
1/19/20164.634.724.554.6192,366
1/15/20164.544.674.444.56212,975
1/14/20164.574.804.544.68183,566
1/13/20164.824.884.544.57133,712
1/12/20164.884.904.774.8498,969
1/11/20164.804.914.774.83139,764
1/8/20164.935.014.754.77157,341
1/7/20165.005.114.914.91173,042
1/6/20165.085.225.025.09135,652
1/5/20165.335.335.155.18192,471
1/4/20165.525.525.185.33168,991
12/31/20155.595.765.525.61150,683
12/30/20155.555.645.505.58105,530
12/29/20155.345.605.295.57135,367
12/28/20155.335.375.215.2750,122
12/24/20155.295.405.135.3336,042
12/23/20155.255.345.155.2678,345
12/22/20155.285.285.105.2579,618
12/21/20155.315.315.185.2599,725
12/18/20155.155.325.155.25480,939
12/17/20155.285.295.115.1460,377
12/16/20155.175.255.115.2594,999
12/15/20155.085.214.905.1174,330
12/14/20155.105.164.915.03245,939
12/11/20155.205.375.085.16133,833
12/10/20155.405.655.305.31132,075
12/9/20155.535.535.345.3994,504
12/8/20155.655.745.465.5683,868
12/7/20155.815.835.585.73191,483
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center