$7.74 +0.20 (%) Crown Crafts Inc - NASDAQ

Dec. 24, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
12/23/20147.437.557.367.545,884
12/22/20147.327.627.317.5826,251
12/19/20147.467.477.327.409,895
12/18/20147.567.627.307.5219,476
12/17/20147.387.627.327.5118,663
12/16/20147.247.497.247.3111,425
12/15/20147.507.507.227.2613,250
12/12/20147.557.557.497.541,685
12/11/20147.327.467.307.467,287
12/10/20147.207.507.157.2817,115
12/9/20147.367.487.237.238,447
12/8/20147.517.567.377.486,324
12/5/20147.577.627.487.622,605
12/4/20147.517.637.507.629,285
12/3/20147.537.597.437.4618,485
12/2/20147.277.447.277.438,218
12/1/20147.337.337.187.221,810
11/28/20147.347.447.267.262,926
11/26/20147.377.417.377.4012,773
11/25/20147.257.387.257.382,225
11/24/20147.327.327.187.249,941
11/21/20147.257.387.177.1914,101
11/20/20147.167.417.167.338,829
11/19/20147.207.447.127.2020,922
11/18/20147.297.507.077.5014,472
11/17/20147.107.257.107.228,879
11/14/20147.267.377.127.1510,656
11/13/20147.207.397.107.3847,200
11/12/20147.217.237.157.174,584
11/11/20147.207.337.167.2017,894
11/10/20147.207.367.197.206,343
11/7/20147.267.337.187.188,521
11/6/20147.367.497.277.3310,790
11/5/20147.337.507.277.273,252
11/4/20147.137.307.137.2213,435
11/3/20147.277.437.187.2213,130
10/31/20147.287.417.147.1731,602
10/30/20147.387.487.317.3514,877
10/29/20147.147.467.137.3365,474
10/28/20147.357.357.107.1015,971
10/27/20147.267.377.237.3219,492
10/24/20147.507.507.307.304,458
10/23/20147.657.657.457.469,697
10/22/20147.647.647.407.637,116
10/21/20147.537.627.457.5410,254
10/20/20147.527.527.257.469,469
10/17/20147.287.537.267.5310,871
10/16/20147.317.487.257.2511,352
10/15/20147.257.477.257.2832,037
10/14/20147.337.397.257.2614,807
10/13/20147.457.457.287.2816,656
10/10/20147.477.537.367.438,322
10/9/20147.567.677.467.5120,727
10/8/20147.577.667.557.567,885
10/7/20147.697.747.557.578,083
10/6/20147.497.647.497.603,572
10/3/20147.527.697.417.5111,665
10/2/20147.417.527.337.475,964
10/1/20147.407.587.317.3313,078
9/30/20147.507.607.397.4514,604
9/29/20147.467.507.377.476,463
9/26/20147.447.537.297.526,001
9/25/20147.317.557.317.552,750
9/24/20147.397.507.357.5012,922
9/23/20147.437.437.297.432,284
9/22/20147.207.577.207.437,798
9/19/20147.357.487.187.1825,940
9/18/20147.367.537.357.4013,291
9/17/20147.457.487.327.3617,772
9/16/20147.627.707.517.5122,269
9/15/20147.777.777.657.6553,342
9/12/20147.857.857.777.772,092
9/11/20147.917.937.707.8112,860
9/10/20147.657.947.157.8519,862
9/9/20147.877.957.777.9410,618
9/8/20147.857.957.837.9322,249
9/5/20147.917.947.817.9010,299
9/4/20147.867.957.837.9418,463
9/3/20147.987.987.857.9133,619
9/2/20147.958.047.858.0110,567
8/29/20147.867.967.767.9113,414
8/28/20147.768.007.727.7733,540
8/27/20147.837.957.607.716,531
8/26/20147.837.907.767.795,701
8/25/20147.857.897.777.896,883
8/22/20147.897.897.877.881,909
8/21/20147.837.897.797.8920,300
8/20/20147.928.007.747.7611,577
8/19/20147.987.987.877.9374,868
8/18/20147.867.997.677.999,544
8/15/20147.767.897.627.8813,430
8/14/20147.827.907.617.8821,745
8/13/20147.587.897.547.8933,300
8/12/20147.967.997.857.9644,153
8/11/20147.868.007.867.9716,304
8/8/20147.857.937.857.937,375
8/7/20147.787.937.717.8222,555
8/6/20147.777.917.777.864,273
8/5/20147.677.867.667.857,236
8/4/20147.807.817.557.6934,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center