$3.43 +0.01 (%) Crown Media Holdings Inc - NASDAQ

Nov. 26, 2014 | 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
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
9/5/20143.303.373.303.3526,987
9/4/20143.363.393.303.3280,676
9/3/20143.433.433.333.3537,947
9/2/20143.453.453.373.4233,427
8/29/20143.383.453.343.4566,502
8/28/20143.453.453.373.3827,455
8/27/20143.443.463.393.4450,651
8/26/20143.473.473.413.4543,233
8/25/20143.443.453.383.4552,631
8/22/20143.453.453.403.4332,265
8/21/20143.423.443.393.4431,099
8/20/20143.413.443.383.4449,861
8/19/20143.453.473.433.4562,570
8/18/20143.493.493.423.4759,078
8/15/20143.553.553.403.4358,530
8/14/20143.473.503.443.4957,243
8/13/20143.443.483.423.4825,226
8/12/20143.423.473.403.4368,884
8/11/20143.453.513.433.4566,978
8/8/20143.383.483.383.4530,316
8/7/20143.503.523.363.3929,229
8/6/20143.543.603.493.5125,110
8/5/20143.463.623.413.5867,946
8/4/20143.393.503.343.50106,418
8/1/20143.593.593.323.38151,595
7/31/20143.493.523.313.38129,790
7/30/20143.513.573.443.55105,996
7/29/20143.433.493.393.4737,115
7/28/20143.393.473.383.4460,934
7/25/20143.403.443.403.4083,939
7/24/20143.453.493.413.4173,064
7/23/20143.473.493.433.4619,208
7/22/20143.503.503.453.4824,199
7/21/20143.463.513.413.46102,816
7/18/20143.453.543.453.5168,270
7/17/20143.493.573.463.4747,733
7/16/20143.523.593.523.5342,205
7/15/20143.553.663.513.5259,219
7/14/20143.613.633.523.5925,603
7/11/20143.553.593.523.5520,523
7/10/20143.523.603.523.5722,931
7/9/20143.663.663.573.6228,228
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center