$10.20 +0.07 (%) Crown Crafts Inc - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
9/30/201610.1810.2010.1510.201,798
9/29/20169.9310.189.9310.139,626
9/28/20169.749.919.749.763,045
9/27/20169.749.789.719.712,085
9/26/20169.559.789.559.784,122
9/23/20169.719.819.509.734,396
9/22/20169.689.909.689.725,301
9/21/20169.739.739.569.723,298
9/20/20169.739.739.659.676,036
9/19/20169.669.669.669.66533
9/16/20169.709.809.649.738,655
9/15/201610.0010.009.609.7326,564
9/14/20169.889.969.889.961,145
9/13/201610.1310.1310.0310.054,847
9/12/201610.1010.1610.0010.0313,936
9/9/201610.1310.1510.0610.148,901
9/8/201610.0010.099.9810.0610,024
9/7/201610.1410.1710.0010.0110,442
9/6/201610.1010.149.9610.014,131
9/2/201610.0710.1610.0010.022,046
9/1/201610.0010.1210.0010.015,521
8/31/201610.0010.0310.0010.033,414
8/30/201610.0310.039.949.975,946
8/29/201610.0410.049.959.996,635
8/26/201610.0210.049.9810.0316,405
8/25/20169.9910.009.789.995,435
8/24/201610.0010.169.969.986,447
8/23/201610.0010.119.939.975,552
8/22/20169.939.999.889.944,238
8/19/20169.859.909.829.888,630
8/18/20169.989.989.839.8513,707
8/17/20169.999.999.889.896,302
8/16/20169.909.989.879.926,552
8/15/20169.9510.009.929.9310,704
8/12/201610.0910.129.889.996,147
8/11/201610.0610.0610.0410.053,540
8/10/20169.9210.129.9210.087,478
8/9/201610.1010.129.9510.1214,586
8/8/201610.1010.129.8810.027,165
8/5/201610.0910.1210.0810.081,645
8/4/201610.1410.1410.0010.095,683
8/3/201610.1210.1210.0610.062,015
8/2/201610.1710.1710.0010.105,798
8/1/20169.7910.179.7910.177,184
7/29/201610.0410.1610.0310.122,046
7/28/201610.0710.0710.0410.042,124
7/27/20169.9610.089.9610.079,476
7/26/201610.0110.019.899.994,663
7/25/20169.3910.169.1710.0423,109
7/22/20169.9910.009.919.968,018
7/21/20169.9910.009.929.922,597
7/20/201610.1210.139.9910.0518,781
7/19/201610.0810.1810.0610.1511,626
7/18/201610.0210.199.6010.1229,113
7/15/20169.9410.069.9410.0516,853
7/14/20169.8910.009.7010.005,570
7/13/20169.909.909.739.9010,945
7/12/20169.859.959.809.948,377
7/11/20169.709.829.599.8215,414
7/8/20169.709.709.599.6820,114
7/7/20169.669.699.609.696,855
7/6/20169.629.709.619.6910,817
7/5/20169.809.809.449.7211,902
7/1/20169.469.799.469.7812,978
6/30/20169.149.599.149.4611,542
6/29/20169.719.768.959.2445,990
6/28/20169.709.719.689.682,978
6/27/20169.599.599.529.544,443
6/24/20169.519.819.479.7214,087
6/23/20169.569.819.439.717,318
6/22/20169.769.769.309.753,768
6/21/20169.459.829.459.8011,040
6/20/20169.659.669.469.5011,078
6/17/20169.329.639.309.6320,785
6/16/20169.509.509.329.401,213
6/15/20169.489.559.299.5021,851
6/14/20169.649.649.359.488,543
6/13/20169.209.659.209.584,414
6/10/20169.629.629.539.545,833
6/9/20169.609.659.589.6020,538
6/8/20169.609.609.589.6010,315
6/7/20169.599.609.599.5910,321
6/6/20169.609.609.599.6018,562
6/3/20169.529.609.509.5960,208
6/2/20169.549.549.439.497,402
6/1/20169.489.559.479.518,522
5/31/20169.469.559.369.4211,974
5/27/20169.369.539.369.4936,481
5/26/20169.279.279.279.27309
5/25/20169.129.189.079.124,210
5/24/20169.269.299.009.2610,549
5/23/20169.259.329.069.1818,554
5/20/20169.489.489.169.239,975
5/19/20169.279.469.179.357,160
5/18/20169.089.269.089.262,746
5/17/20169.059.379.009.213,592
5/16/20169.409.409.199.286,289
5/13/20169.269.449.099.299,211
5/12/20169.459.479.309.306,158
5/11/20169.019.489.009.453,719
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center