$4.21 -0.23 (%) Crown Media Holdings Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWN historical data

Date Open High Low Close Volume
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
12/4/20155.725.835.655.80130,940
12/3/20155.805.875.665.72126,600
12/2/20155.675.875.495.76128,014
12/1/20155.645.875.525.713,418,197
11/30/20155.915.915.355.67391,486
11/27/20155.855.875.825.8524,407
11/25/20155.865.875.805.8640,426
11/24/20155.805.865.705.8585,004
11/23/20155.825.895.805.81125,147
11/20/20155.945.945.815.85122,287
11/19/20155.875.915.705.90139,364
11/18/20155.895.935.825.9293,630
11/17/20155.846.015.795.91126,127
11/16/20155.765.845.755.81108,806
11/13/20155.665.765.415.7276,539
11/12/20155.905.905.705.7175,032
11/11/20155.895.985.855.9049,632
11/10/20155.986.035.825.8584,313
11/9/20156.106.105.975.97215,852
11/6/20155.836.105.796.08187,341
11/5/20155.975.995.805.8799,174
11/4/20155.916.045.905.95133,959
11/3/20155.745.975.745.89110,202
11/2/20155.706.055.325.74214,620
10/30/20156.026.105.795.79144,801
10/29/20156.056.145.876.00141,324
10/28/20155.836.165.786.04256,631
10/27/20155.825.865.685.79338,359
10/26/20155.835.895.615.82123,862
10/23/20155.805.935.785.87132,160
10/22/20155.655.805.585.76124,432
10/21/20155.725.765.575.5980,131
10/20/20155.775.815.715.73107,728
10/19/20155.715.815.695.7499,469
10/16/20155.715.725.555.7188,512
10/15/20155.625.715.505.7076,545
10/14/20155.695.715.575.5861,106
10/13/20155.675.715.625.6655,476
10/12/20155.655.815.585.66157,369
10/9/20155.605.635.525.62142,207
10/8/20155.545.585.315.56125,417
10/7/20155.405.545.305.52113,280
10/6/20155.515.515.235.35162,613
10/5/20155.745.875.385.49220,894
10/2/20155.095.285.045.2686,753
10/1/20155.345.345.055.10265,984
9/30/20155.295.375.065.35393,970
9/29/20155.005.325.005.29191,106
9/28/20155.115.145.005.01142,948
9/25/20155.295.415.145.14181,662
9/24/20155.205.345.145.28177,765
9/23/20155.105.265.055.22121,551
9/22/20155.065.144.935.10149,232
9/21/20155.115.194.995.10214,762
9/18/20155.185.275.015.06285,109
9/17/20155.285.355.175.28179,507
9/16/20155.085.305.085.25135,559
9/15/20155.175.184.995.09206,079
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center