$8.11 +0.17 (%) Crown Crafts Inc - NASDAQ

Jul. 2, 2015 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
7/1/20158.008.087.947.944,020
6/30/20158.088.087.928.005,967
6/29/20158.168.177.968.114,349
6/26/20158.158.158.058.059,184
6/25/20157.948.157.948.159,596
6/24/20157.918.057.918.038,923
6/23/20158.058.057.998.053,084
6/22/20158.058.098.058.094,076
6/19/20158.028.187.777.7715,556
6/18/20158.018.187.928.1812,042
6/17/20158.018.168.018.023,712
6/16/20158.138.148.008.058,274
6/15/20158.388.428.028.1319,725
6/12/20158.458.458.008.3830,399
6/11/20157.948.467.948.3331,058
6/10/20158.158.157.918.039,173
6/9/20158.048.078.048.041,885
6/8/20158.008.098.008.052,664
6/5/20157.958.097.958.051,940
6/4/20158.088.088.008.00986
6/3/20157.968.047.957.955,659
6/2/20157.967.967.957.962,378
6/1/20158.018.067.958.024,611
5/29/20158.028.028.008.023,797
5/28/20158.288.287.978.006,589
5/27/20157.958.147.908.0014,969
5/26/20157.958.027.958.004,616
5/22/20158.058.057.978.035,294
5/21/20158.008.057.988.007,452
5/20/20157.958.077.958.017,475
5/19/20157.918.067.917.963,416
5/18/20158.198.198.198.191,334
5/15/20158.058.057.998.041,811
5/14/20158.088.228.048.055,538
5/13/20158.008.117.887.887,360
5/12/20158.088.108.088.101,995
5/11/20158.108.108.018.074,185
5/8/20158.068.118.068.102,156
5/7/20158.308.308.038.033,153
5/6/20158.038.138.008.0510,192
5/5/20158.148.198.068.06991
5/4/20158.108.228.018.1611,902
5/1/20158.028.298.018.0411,981
4/30/20158.048.068.018.023,825
4/29/20158.078.078.048.044,086
4/28/20158.108.108.038.033,929
4/27/20158.038.138.038.075,482
4/24/20158.108.128.008.076,013
4/23/20158.158.158.018.059,032
4/22/20157.958.157.958.126,601
4/21/20158.268.318.008.028,657
4/20/20158.278.398.278.279,315
4/17/20158.318.408.268.319,851
4/16/20158.348.508.318.3110,419
4/15/20158.408.478.248.3715,712
4/14/20158.418.498.218.4921,321
4/13/20158.458.508.448.487,604
4/10/20158.498.508.418.505,307
4/9/20158.508.558.408.507,618
4/8/20158.298.628.268.6148,552
4/7/20158.058.328.058.2413,499
4/6/20158.128.127.908.0514,837
4/2/20157.928.127.918.128,524
4/1/20157.808.107.747.9912,785
3/31/20157.797.817.687.746,965
3/30/20157.777.927.677.8113,636
3/27/20157.707.857.657.7022,252
3/26/20157.907.927.767.8011,268
3/25/20157.857.967.727.8519,489
3/24/20157.807.937.787.818,233
3/23/20157.828.077.807.8215,657
3/20/20157.898.107.807.8216,495
3/19/20157.998.057.757.7512,401
3/18/20157.857.857.757.765,200
3/17/20158.388.387.757.7822,909
3/16/20157.998.057.647.7227,962
3/13/20157.807.947.657.9271,916
3/12/20157.968.027.517.8465,612
3/11/20158.298.297.967.9612,470
3/10/20158.418.418.158.2812,595
3/9/20158.388.428.288.368,885
3/6/20158.258.348.198.3419,984
3/5/20158.218.408.218.366,845
3/4/20158.258.408.258.382,718
3/3/20158.348.448.348.397,251
3/2/20158.458.458.298.446,751
2/27/20158.298.408.278.405,339
2/26/20158.168.298.168.291,002
2/25/20158.258.438.248.279,171
2/24/20158.438.438.218.367,735
2/23/20158.388.458.258.366,541
2/20/20158.638.638.218.3210,961
2/19/20158.328.328.168.2712,182
2/18/20158.238.438.238.311,840
2/17/20158.418.478.288.288,675
2/13/20158.518.608.518.592,966
2/12/20158.648.648.398.6212,118
2/11/20158.338.788.338.5430,304
2/10/20158.198.288.148.1810,071
2/9/20158.158.198.138.132,626
  • 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!