$8.00 0.00 (%) Crown Crafts Inc - NASDAQ

Dec. 5, 2016 | 04:00 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
12/5/20167.958.107.608.0031,760
12/2/20167.708.057.707.9557,088
12/1/20168.158.307.687.7062,215
11/30/20168.108.207.857.9040,191
11/29/20167.858.157.858.0064,407
11/28/20168.258.287.757.8557,390
11/25/20168.008.308.008.2040,779
11/23/20167.708.007.708.0052,372
11/22/20167.958.007.507.65125,430
11/21/20168.508.577.658.0071,799
11/18/20168.758.808.558.6534,976
11/17/20169.359.358.308.75162,600
11/16/20169.659.659.259.4325,693
11/15/20169.959.959.739.807,106
11/14/20169.959.959.719.853,044
11/11/20169.659.959.609.853,823
11/10/20169.509.659.459.6525,939
11/9/20169.409.609.209.4017,541
11/8/20169.609.659.559.553,448
11/7/20169.509.659.509.604,857
11/4/20169.649.659.519.559,730
11/3/20169.659.659.519.605,806
11/2/20169.659.659.509.6010,213
11/1/20169.609.709.509.657,042
10/31/20169.759.759.609.652,782
10/28/20169.659.729.319.6217,816
10/27/20169.859.869.729.744,039
10/26/20169.829.869.809.8014,296
10/25/201610.1510.209.869.9128,356
10/24/201610.2410.2410.1410.175,287
10/21/201610.1410.2410.1410.242,608
10/20/201610.2010.2310.2010.224,260
10/19/201610.2310.2310.1710.23814
10/18/201610.2110.2310.1210.229,547
10/17/201610.0610.1910.0610.147,032
10/14/201610.1410.2010.1410.204,225
10/13/201610.1210.1710.1210.152,795
10/12/201610.2010.2010.1510.181,391
10/11/20169.9910.169.9310.166,365
10/10/201610.2010.2010.0210.029,357
10/7/201610.2210.2210.1010.187,510
10/6/201610.0410.2010.0210.209,324
10/5/201610.2110.2110.0010.014,630
10/4/201610.0510.2010.0010.1611,079
10/3/201610.1110.209.8510.049,714
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center