$3.23 -0.06 (%) Crown Media Holdings Inc - NASDAQ

Jan. 30, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWN historical data

Date Open High Low Close Volume
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
12/31/20143.573.583.513.5486,429
12/30/20143.553.563.483.5438,818
12/29/20143.653.653.483.57178,740
12/26/20143.633.633.593.6030,155
12/24/20143.603.613.573.6018,713
12/23/20143.573.613.553.5859,768
12/22/20143.543.603.543.5726,161
12/19/20143.593.643.553.56155,567
12/18/20143.623.623.583.6083,463
12/17/20143.483.603.483.6080,395
12/16/20143.523.573.473.49145,716
12/15/20143.503.563.473.5182,270
12/12/20143.493.563.493.5127,447
12/11/20143.493.593.493.55128,304
12/10/20143.583.613.463.4971,951
12/9/20143.473.623.443.62205,979
12/8/20143.583.633.493.50130,015
12/5/20143.503.583.473.58121,786
12/4/20143.483.563.443.51108,383
12/3/20143.453.543.393.52174,257
12/2/20143.433.483.413.4495,501
12/1/20143.393.473.373.4175,844
11/28/20143.453.463.383.3831,683
11/26/20143.443.483.423.4370,004
11/25/20143.433.453.403.4216,145
11/24/20143.403.433.383.4157,381
11/21/20143.463.463.373.3837,908
11/20/20143.353.403.333.4076,899
11/19/20143.343.383.293.3794,232
11/18/20143.403.423.323.3666,656
11/17/20143.343.423.333.4090,805
11/14/20143.403.463.373.3754,809
11/13/20143.443.453.393.3964,418
11/12/20143.473.473.413.4533,759
11/11/20143.413.503.353.49227,783
11/10/20143.403.443.363.4099,403
11/7/20143.363.403.283.4069,152
11/6/20143.393.393.313.3579,555
11/5/20143.353.413.293.4040,200
11/4/20143.433.443.323.34139,116
11/3/20143.523.563.383.4260,166
10/31/20143.453.503.363.49147,053
10/30/20143.353.383.323.3790,315
10/29/20143.443.453.343.3559,885
10/28/20143.353.443.343.4461,340
10/27/20143.303.353.303.3428,203
10/24/20143.423.423.293.3426,066
10/23/20143.303.413.193.4095,457
10/22/20143.273.353.243.2553,442
10/21/20143.263.293.233.2869,875
10/20/20143.173.263.173.2380,201
10/17/20143.353.353.163.17180,472
10/16/20143.193.253.163.2451,424
10/15/20143.193.253.053.2491,032
10/14/20143.253.263.173.2267,774
10/13/20143.083.243.083.2038,051
10/10/20143.023.132.943.0859,914
10/9/20143.103.102.933.0591,943
10/8/20143.133.183.083.1291,688
10/7/20143.073.193.063.1538,799
10/6/20143.203.213.103.1030,376
10/3/20143.193.233.173.2123,667
10/2/20143.093.173.093.1536,305
10/1/20143.203.243.093.09138,292
9/30/20143.123.233.103.20156,684
9/29/20143.103.133.053.1248,861
9/26/20143.123.123.063.10100,400
9/25/20143.193.193.123.1347,711
9/24/20143.133.203.123.1943,116
9/23/20143.143.173.073.0968,076
9/22/20143.253.273.143.1553,436
9/19/20143.263.333.213.28126,954
9/18/20143.223.312.963.26123,274
9/17/20143.253.313.243.2449,775
9/16/20143.183.293.183.2556,445
9/15/20143.273.303.193.1969,692
9/12/20143.383.413.193.2550,254
9/11/20143.293.403.293.3739,300
9/10/20143.323.343.303.3335,948
9/9/20143.383.403.313.3347,750
9/8/20143.343.423.303.4058,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center