$9.11 -0.03 (%) Crown Crafts Inc - NASDAQ

May. 3, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
5/3/20169.069.129.029.1116,950
5/2/20169.259.259.109.142,837
4/29/20169.189.209.149.183,861
4/28/20169.189.189.099.144,983
4/27/20169.319.319.159.206,389
4/26/20169.339.399.319.317,199
4/25/20169.189.279.189.264,393
4/22/20169.289.329.199.199,603
4/21/20169.209.339.089.2915,642
4/20/20169.329.389.069.2530,209
4/19/20169.389.389.279.353,726
4/18/20169.389.399.359.354,077
4/15/20169.379.439.259.313,108
4/14/20169.289.459.289.323,856
4/13/20169.409.459.259.368,074
4/12/20169.339.419.259.3612,622
4/11/20169.449.469.279.278,633
4/8/20169.369.559.199.439,194
4/7/20169.309.359.219.2418,313
4/6/20169.659.709.309.3416,619
4/5/20169.4310.009.439.7514,886
4/4/20169.379.389.269.374,438
4/1/20169.259.609.259.387,764
3/31/20169.389.449.259.259,347
3/30/20169.419.489.319.3813,949
3/29/20169.459.609.389.3821,255
3/28/20169.079.769.079.5030,651
3/24/20169.129.128.949.012,947
3/23/20169.129.229.019.0825,749
3/22/20169.109.159.009.1421,842
3/21/20168.929.218.929.1122,916
3/18/20169.009.168.819.0012,841
3/17/20169.129.238.909.0715,849
3/16/20168.959.188.729.1439,788
3/15/20168.979.088.979.0427,644
3/14/20168.848.968.838.9643,484
3/11/20168.718.858.718.856,153
3/10/20168.838.838.708.816,363
3/9/20168.808.828.758.815,337
3/8/20168.838.838.508.7117,402
3/7/20168.698.838.698.8011,905
3/4/20168.758.808.588.5811,802
3/3/20168.808.808.758.7717,554
3/2/20168.628.798.618.6115,338
3/1/20168.608.678.468.594,685
2/29/20168.628.648.448.447,641
2/26/20168.568.648.548.545,423
2/25/20168.518.568.518.556,971
2/24/20168.178.508.178.489,241
2/23/20168.248.248.188.211,668
2/22/20168.158.228.098.145,442
2/19/20168.158.308.158.245,801
2/18/20168.198.408.078.0718,558
2/17/20168.258.508.258.304,250
2/16/20168.228.348.108.349,857
2/12/20168.298.408.088.236,906
2/11/20167.958.507.958.187,988
2/10/20167.968.157.968.044,595
2/9/20168.078.147.958.0928,414
2/8/20168.368.438.118.234,226
2/5/20168.378.548.368.442,783
2/4/20168.358.558.358.424,862
2/3/20168.498.508.408.491,776
2/2/20168.908.908.278.499,961
2/1/20168.508.508.268.475,375
1/29/20168.488.508.438.5014,425
1/28/20168.508.508.308.466,543
1/27/20168.368.468.368.452,916
1/26/20168.468.478.278.275,563
1/25/20168.238.448.158.2212,523
1/22/20168.158.338.158.238,428
1/21/20167.958.187.958.135,279
1/20/20168.008.007.647.8739,495
1/19/20168.208.247.828.0163,214
1/15/20168.388.388.188.2012,119
1/14/20168.388.388.278.287,749
1/13/20168.508.508.298.296,058
1/12/20168.448.548.348.473,200
1/11/20168.558.598.408.499,550
1/8/20168.308.528.268.527,117
1/7/20168.298.408.298.346,888
1/6/20168.318.408.258.394,809
1/5/20168.488.568.278.3662,567
1/4/20168.588.598.238.4319,461
12/31/20158.498.498.478.496,207
12/30/20158.428.518.318.4920,943
12/29/20158.258.388.208.3111,003
12/28/20158.268.338.088.2712,116
12/24/20158.208.268.078.153,841
12/23/20157.968.077.968.064,173
12/22/20157.928.007.897.9432,298
12/21/20157.927.997.897.9112,465
12/18/20157.918.007.907.9512,226
12/17/20158.198.197.858.0039,707
12/16/20158.308.308.028.0728,833
12/15/20158.398.428.198.2922,765
12/14/20158.498.568.258.3017,385
12/11/20158.388.608.388.5217,515
12/10/20158.428.478.258.4715,439
12/9/20158.368.468.258.437,008
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center