$4.01 +0.07 (%) Crown Media Holdings Inc - NASDAQ

May. 27, 2015 | 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
5/27/20153.934.053.934.0149,040
5/26/20153.964.033.913.9477,903
5/22/20154.044.053.894.0087,750
5/21/20154.024.094.014.0437,063
5/20/20154.004.093.974.03105,301
5/19/20153.913.973.903.96105,206
5/18/20153.903.953.903.9441,838
5/15/20153.913.933.863.9132,174
5/14/20153.913.933.883.9228,961
5/13/20153.943.943.853.9154,339
5/12/20153.903.923.813.9147,460
5/11/20153.933.973.883.9049,798
5/8/20153.923.943.873.9062,474
5/7/20153.883.933.823.8555,028
5/6/20153.843.873.753.8679,920
5/5/20153.933.933.753.8089,674
5/4/20153.913.993.833.92127,509
5/1/20153.723.933.723.87245,784
4/30/20153.833.853.683.75123,942
4/29/20153.963.963.873.8828,587
4/28/20153.893.953.893.95101,080
4/27/20153.973.993.863.8788,511
4/24/20153.964.003.914.00106,277
4/23/20154.084.083.923.9659,991
4/22/20154.024.083.914.0560,878
4/21/20154.014.104.004.0276,756
4/20/20153.954.003.954.0058,807
4/17/20153.913.943.893.93109,978
4/16/20153.953.963.893.9442,878
4/15/20153.923.953.863.9365,491
4/14/20153.893.953.853.9039,392
4/13/20153.934.003.883.9080,429
4/10/20153.984.003.903.93116,816
4/9/20153.953.973.903.9437,552
4/8/20153.914.013.883.9271,303
4/7/20153.964.013.903.9075,608
4/6/20154.044.043.973.9853,555
4/2/20154.024.193.994.0064,054
4/1/20153.974.063.964.01102,383
3/31/20154.174.273.854.00229,194
3/30/20154.344.374.194.22127,692
3/27/20154.284.414.214.33280,186
3/26/20154.164.334.144.27146,069
3/25/20154.344.354.144.15291,087
3/24/20154.194.284.164.26363,850
3/23/20154.124.174.084.16200,347
3/20/20153.934.123.904.08340,638
3/19/20153.873.953.863.9061,689
3/18/20153.913.963.833.9061,833
3/17/20153.853.953.783.94205,120
3/16/20153.843.973.813.84103,946
3/13/20153.913.973.763.81140,256
3/12/20153.693.923.633.90204,250
3/11/20153.623.673.583.65116,886
3/10/20153.633.713.593.62250,296
3/9/20153.563.643.533.64223,302
3/6/20153.383.533.383.50211,379
3/5/20153.413.433.363.4261,060
3/4/20153.443.453.353.4153,477
3/3/20153.473.603.443.4453,656
3/2/20153.483.493.453.4765,292
2/27/20153.513.533.423.43104,868
2/26/20153.493.543.483.5356,061
2/25/20153.543.543.503.5043,889
2/24/20153.473.553.473.51108,227
2/23/20153.493.503.433.4972,672
2/20/20153.503.503.383.45166,250
2/19/20153.253.343.253.2835,055
2/18/20153.303.303.243.2742,799
2/17/20153.253.333.253.3021,217
2/13/20153.303.353.283.2837,996
2/12/20153.253.303.213.2922,529
2/11/20153.323.383.203.2167,607
2/10/20153.393.393.323.3435,817
2/9/20153.273.413.263.3572,629
2/6/20153.273.303.253.2640,327
2/5/20153.273.313.243.2695,639
2/4/20153.343.363.283.2928,753
2/3/20153.263.353.243.3561,814
2/2/20153.203.263.033.2374,286
1/30/20153.253.323.193.20102,048
1/29/20153.253.293.233.2938,507
1/28/20153.363.363.243.2597,015
1/27/20153.293.313.273.3046,540
1/26/20153.293.333.293.32101,758
1/23/20153.313.313.233.3049,069
1/22/20153.243.303.243.2889,206
1/21/20153.303.323.233.2592,732
1/20/20153.423.423.303.3079,683
1/16/20153.303.443.303.4354,467
1/15/20153.383.383.313.3194,234
1/14/20153.383.383.343.3646,731
1/13/20153.383.453.373.4141,872
1/12/20153.443.443.363.3740,334
1/9/20153.493.503.403.4431,574
1/8/20153.453.503.433.5057,360
1/7/20153.423.433.373.4135,406
1/6/20153.473.483.403.4074,551
1/5/20153.573.573.403.4554,155
1/2/20153.553.593.353.57117,075
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center