$5.28 +0.81 (%) Crown Media Holdings Inc - NASDAQ

Aug. 31, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWN historical data

Date Open High Low Close Volume
8/28/20154.424.504.424.4750,731
8/27/20154.554.584.394.4594,405
8/26/20154.554.654.444.53127,677
8/25/20154.694.714.454.48171,021
8/24/20154.334.644.254.50260,486
8/21/20154.424.684.394.56168,175
8/20/20154.704.764.524.52224,522
8/19/20154.774.854.684.72153,226
8/18/20154.834.924.754.79131,488
8/17/20154.794.834.724.81119,050
8/14/20154.794.884.674.79168,974
8/13/20155.065.064.804.8493,975
8/12/20154.935.124.865.03268,265
8/11/20154.704.984.644.95171,326
8/10/20154.554.714.544.70168,564
8/7/20154.594.704.504.571,888,460
8/6/20155.115.114.604.64335,179
8/5/20155.005.294.755.08266,930
8/4/20154.764.954.634.91132,049
8/3/20154.564.704.504.60114,528
7/31/20154.394.504.394.4742,899
7/30/20154.394.464.394.4157,813
7/29/20154.414.434.344.4039,615
7/28/20154.394.474.324.4162,055
7/27/20154.424.514.264.4174,020
7/24/20154.564.604.454.48114,296
7/23/20154.724.724.584.5879,520
7/22/20154.624.754.604.73169,227
7/21/20154.724.794.624.6289,591
7/20/20154.754.754.674.7467,172
7/17/20154.754.754.704.7056,246
7/16/20154.694.744.674.7281,483
7/15/20154.634.784.614.6471,351
7/14/20154.594.644.574.6161,174
7/13/20154.534.674.454.6189,240
7/10/20154.514.634.514.5361,528
7/9/20154.564.564.454.4799,793
7/8/20154.604.674.494.5054,575
7/7/20154.594.654.524.6486,700
7/6/20154.544.664.404.60101,892
7/2/20154.634.654.474.52104,562
7/1/20154.534.624.484.6091,835
6/30/20154.514.564.414.52121,027
6/29/20154.644.654.484.48115,078
6/26/20154.634.654.554.65303,874
6/25/20154.644.644.584.6180,992
6/24/20154.644.674.584.60167,411
6/23/20154.524.654.504.62281,880
6/22/20154.474.534.444.50153,242
6/19/20154.414.464.384.42135,858
6/18/20154.404.424.374.40131,407
6/17/20154.394.454.334.3898,046
6/16/20154.284.424.284.3569,859
6/15/20154.324.374.274.3158,342
6/12/20154.374.404.184.3733,330
6/11/20154.294.464.254.3785,478
6/10/20154.184.284.184.27115,676
6/9/20154.174.254.114.1755,310
6/8/20154.334.344.164.1971,322
6/5/20154.254.324.194.3249,449
6/4/20154.364.364.224.2441,139
6/3/20154.244.384.174.36221,495
6/2/20154.224.294.194.2684,824
6/1/20154.114.314.064.26199,765
5/29/20154.044.104.044.0861,561
5/28/20154.004.154.004.0666,373
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!