$4.33 +0.06 (%) Crown Media Holdings Inc - NASDAQ

Mar. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center