CROWN CRAFTS $6.14

down -0.01


18/6/2013 04:18 PM  |  NASDAQ : CRWS  |  Industries : Manufacturing / Fabric Mills
Type:

CRWS historical data

Date Open High Low Close Volume
6/18/2013 6.15 6.17 6.10 6.14 240
6/17/2013 6.14 6.19 6.10 6.15 229
6/14/2013 6.15 6.17 6.10 6.14 188
6/13/2013 6.06 6.18 6.06 6.17 329
6/12/2013 6.10 6.15 6.05 6.06 344
6/11/2013 6.05 6.09 6.05 6.08 224
6/10/2013 6.07 6.09 6.03 6.06 406
6/7/2013 6.01 6.05 6.00 6.03 416
6/6/2013 5.93 6.00 5.93 5.95 182
6/5/2013 6.09 6.09 5.90 5.90 211
6/4/2013 6.00 6.10 6.00 6.04 1967
6/3/2013 6.00 6.05 5.96 5.99 448
5/31/2013 5.94 6.05 5.93 5.95 696
5/30/2013 5.95 5.97 5.93 5.94 145
5/29/2013 5.98 5.98 5.94 5.97 481
5/28/2013 6.00 6.00 5.95 5.97 254
5/24/2013 5.97 5.99 5.97 5.98 83
5/23/2013 5.98 6.00 5.97 5.97 95
5/22/2013 5.97 6.00 5.97 5.98 82
5/21/2013 6.00 6.00 5.97 5.97 26
5/20/2013 6.00 6.00 5.94 5.97 45
5/17/2013 5.99 6.05 5.93 6.00 74
5/16/2013 6.00 6.04 5.93 5.96 165
5/15/2013 5.93 6.00 5.93 5.98 59
5/14/2013 5.96 6.03 5.96 5.97 225
5/13/2013 6.00 6.00 5.85 5.92 196
5/10/2013 5.99 6.00 5.97 5.98 84
5/9/2013 6.03 6.03 5.98 6.00 99
5/8/2013 6.08 6.08 5.99 5.99 351
5/7/2013 6.05 6.08 6.05 6.06 100
5/6/2013 6.09 6.09 5.97 6.05 152
5/3/2013 6.01 6.08 6.00 6.05 139
5/2/2013 6.00 6.06 5.91 5.99 146
5/1/2013 5.95 6.07 5.95 6.00 259
4/30/2013 5.98 6.09 5.80 5.95 182
4/29/2013 6.08 6.10 6.04 6.04 266
4/26/2013 6.01 6.10 5.94 6.09 255
4/25/2013 5.95 6.02 5.95 5.98 146
4/24/2013 5.77 5.96 5.77 5.96 71
4/23/2013 5.82 5.92 5.79 5.92 190
4/22/2013 5.85 5.92 5.75 5.82 173
4/19/2013 5.80 5.91 5.76 5.84 67
4/18/2013 5.76 5.80 5.76 5.77 70
4/17/2013 6.07 6.08 5.77 5.82 448
4/16/2013 6.08 6.08 5.93 6.01 85
4/15/2013 5.95 6.01 5.75 6.01 256
4/12/2013 5.93 6.04 5.91 6.02 123
4/11/2013 5.97 6.07 5.83 5.99 459
4/10/2013 5.78 6.09 5.71 6.01 253
4/9/2013 6.10 6.10 5.80 5.83 456
4/8/2013 6.12 6.12 6.05 6.11 369
4/5/2013 6.09 6.10 6.00 6.07 879
4/4/2013 6.05 6.09 6.05 6.07 159
4/3/2013 6.05 6.09 6.04 6.06 414
4/2/2013 6.07 6.07 6.00 6.01 260
4/1/2013 6.03 6.08 5.94 6.07 374
3/28/2013 5.96 6.01 5.89 6.00 256
3/27/2013 5.94 6.01 5.92 5.96 139
3/26/2013 6.00 6.00 5.83 5.92 64
3/25/2013 5.91 6.00 5.78 6.00 147
3/22/2013 5.87 6.00 5.84 5.91 249
3/21/2013 6.00 6.00 5.79 5.91 127
3/20/2013 5.95 6.09 5.91 6.00 89
3/19/2013 6.06 6.16 5.90 5.90 101
3/18/2013 6.11 6.19 5.96 6.09 376
3/15/2013 6.04 6.11 5.95 6.07 590
3/14/2013 6.10 6.10 5.92 6.07 276
3/13/2013 6.12 6.12 5.95 6.06 104
3/12/2013 6.23 6.27 6.02 6.18 298
3/11/2013 6.15 6.27 6.07 6.22 672
3/8/2013 6.10 6.15 5.97 6.15 380
3/7/2013 6.02 6.13 5.98 6.13 283
3/6/2013 5.95 6.05 5.75 6.05 254
3/5/2013 6.04 6.05 5.80 5.90 494
3/4/2013 5.83 6.05 5.83 6.04 434
3/1/2013 5.79 5.86 5.76 5.80 280
2/28/2013 5.96 5.96 5.74 5.80 396
2/27/2013 6.00 6.02 5.91 5.95 221
2/26/2013 5.91 6.00 5.90 5.96 467
2/25/2013 5.86 6.11 5.86 5.86 552
2/22/2013 5.69 5.87 5.66 5.80 220
2/21/2013 5.63 5.70 5.60 5.65 194
2/20/2013 5.63 5.73 5.58 5.62 695
2/19/2013 5.65 5.65 5.50 5.57 773
2/15/2013 5.47 5.50 5.45 5.48 246
2/14/2013 5.48 5.50 5.40 5.45 246
2/13/2013 5.35 5.46 5.30 5.46 5417
2/12/2013 5.39 5.46 5.30 5.34 600
2/11/2013 5.31 5.48 5.30 5.38 1074
2/8/2013 5.20 5.30 5.20 5.22 516
2/7/2013 5.25 5.28 5.18 5.20 271
2/6/2013 5.20 5.28 5.18 5.28 332
2/5/2013 5.20 5.22 5.16 5.18 103
2/4/2013 5.20 5.29 5.15 5.15 182
2/1/2013 5.20 5.30 5.19 5.20 427
1/31/2013 5.10 5.23 5.03 5.19 2420
1/30/2013 5.10 5.12 5.09 5.10 375
1/29/2013 5.10 5.12 5.08 5.10 348
1/28/2013 4.92 5.08 4.92 5.08 204
1/25/2013 4.89 4.96 4.89 4.95 688
Marketplace
Trading Center