CROWN MEDIA HOLDINGS $2.04


17/5/2013 04:17 PM  |  NASDAQ : CRWN  |  Industries : Information / Cable and Other Subscription Programming
Type:

CRWN historical data

Date Open High Low Close Volume
5/17/2013 2.04 2.07 2.04 2.04 1618
5/16/2013 2.05 2.07 2.02 2.04 1068
5/15/2013 2.04 2.07 2.04 2.05 960
5/14/2013 2.08 2.09 2.05 2.06 3870
5/13/2013 2.09 2.09 2.05 2.07 995
5/10/2013 2.04 2.07 2.04 2.07 1459
5/9/2013 2.04 2.06 2.04 2.05 1807
5/8/2013 2.05 2.06 2.04 2.04 1305
5/7/2013 2.05 2.05 2.02 2.04 1470
5/6/2013 2.05 2.05 2.04 2.04 744
5/3/2013 2.08 2.08 2.04 2.05 1052
5/2/2013 2.07 2.07 2.02 2.04 3118
5/1/2013 2.06 2.06 2.02 2.02 2031
4/30/2013 2.07 2.07 2.03 2.05 1234
4/29/2013 2.08 2.08 2.04 2.05 1986
4/26/2013 2.05 2.06 2.04 2.05 3730
4/25/2013 2.05 2.05 2.04 2.05 1538
4/24/2013 2.05 2.05 2.04 2.05 1723
4/23/2013 2.03 2.05 2.03 2.05 3804
4/22/2013 2.00 2.03 1.98 2.02 357
4/19/2013 1.96 2.03 1.96 2.00 393
4/18/2013 1.99 1.99 1.97 1.98 822
4/17/2013 2.02 2.02 1.97 1.98 1277
4/16/2013 1.91 2.03 1.91 2.03 1240
4/15/2013 2.05 2.05 2.00 2.00 1096
4/12/2013 2.07 2.07 2.02 2.04 730
4/11/2013 2.03 2.06 2.03 2.05 873
4/10/2013 2.06 2.06 2.03 2.05 1475
4/9/2013 2.00 2.06 1.98 2.03 3641
4/8/2013 2.03 2.04 1.99 2.00 4322
4/5/2013 1.98 2.02 1.98 2.01 618
4/4/2013 1.99 2.00 1.97 2.00 719
4/3/2013 2.03 2.03 1.99 1.99 667
4/2/2013 2.09 2.09 2.00 2.03 671
4/1/2013 2.02 2.07 2.00 2.05 3571
3/28/2013 2.03 2.05 1.97 2.05 3310
3/27/2013 1.99 2.03 1.98 2.01 114
3/26/2013 2.04 2.05 1.99 2.01 691
3/25/2013 2.02 2.04 2.00 2.03 770
3/22/2013 1.91 2.05 1.91 2.03 1961
3/21/2013 1.98 2.01 1.97 1.98 612
3/20/2013 2.03 2.03 1.98 2.00 551
3/19/2013 2.01 2.04 2.00 2.03 822
3/18/2013 1.96 2.04 1.96 2.02 634
3/15/2013 1.96 2.03 1.95 2.00 1848
3/14/2013 2.00 2.01 1.95 1.98 1109
3/13/2013 2.00 2.02 1.95 2.00 907
3/12/2013 2.11 2.13 1.95 1.99 2850
3/11/2013 2.15 2.15 2.10 2.11 1627
3/8/2013 2.15 2.15 2.10 2.14 1599
3/7/2013 2.06 2.15 2.04 2.14 7297
3/6/2013 2.04 2.07 2.01 2.05 2711
3/5/2013 2.03 2.05 1.96 2.04 1978
3/4/2013 1.99 2.05 1.96 2.02 5456
3/1/2013 1.89 1.97 1.89 1.93 830
2/28/2013 1.94 1.95 1.86 1.92 1849
2/27/2013 1.96 2.00 1.90 1.95 446
2/26/2013 1.92 1.98 1.90 1.97 517
2/25/2013 2.05 2.06 1.91 1.91 7233
2/22/2013 2.05 2.05 2.00 2.05 880
2/21/2013 1.94 2.00 1.93 2.00 520
2/20/2013 2.01 2.01 1.92 1.94 851
2/19/2013 1.99 2.01 1.96 2.01 737
2/15/2013 2.00 2.00 1.93 1.99 982
2/14/2013 1.94 1.99 1.90 1.99 809
2/13/2013 1.96 1.98 1.95 1.96 715
2/12/2013 1.96 1.99 1.95 1.96 388
2/11/2013 1.95 1.97 1.93 1.97 357
2/8/2013 1.95 1.97 1.91 1.95 1422
2/7/2013 1.95 1.97 1.90 1.95 279
2/6/2013 1.92 1.96 1.87 1.95 677
2/5/2013 1.90 1.97 1.86 1.94 1581
2/4/2013 1.89 1.89 1.83 1.88 472
2/1/2013 1.85 1.90 1.84 1.90 442
1/31/2013 1.85 1.85 1.79 1.83 795
1/30/2013 1.89 1.90 1.80 1.85 1639
1/29/2013 1.90 1.90 1.81 1.90 1755
1/28/2013 1.92 1.94 1.88 1.90 678
1/25/2013 1.94 1.95 1.88 1.91 704
1/24/2013 1.96 1.98 1.91 1.94 462
1/23/2013 1.98 1.99 1.97 1.97 1094
1/22/2013 1.96 1.98 1.90 1.98 1127
1/18/2013 1.97 2.00 1.93 1.95 891
1/17/2013 1.99 2.01 1.95 1.98 514
1/16/2013 2.03 2.06 1.95 2.00 1501
1/15/2013 2.10 2.10 2.02 2.03 990
1/14/2013 2.05 2.10 2.03 2.06 3435
1/11/2013 2.08 2.08 2.01 2.04 1688
1/10/2013 2.01 2.04 2.00 2.03 876
1/9/2013 2.04 2.04 1.99 2.02 1309
1/8/2013 2.00 2.00 1.94 2.00 676
1/7/2013 2.01 2.04 1.95 2.01 1351
1/4/2013 1.98 1.98 1.91 1.98 772
1/3/2013 1.93 1.97 1.81 1.95 670
1/2/2013 1.89 1.97 1.79 1.93 2202
12/31/2012 1.80 1.85 1.77 1.85 520
12/28/2012 1.78 1.83 1.78 1.80 340
12/27/2012 1.77 1.80 1.66 1.78 1001
12/26/2012 1.85 1.85 1.77 1.77 814
12/24/2012 1.85 1.86 1.80 1.86 178
Marketplace
Trading Center