Crown Crafts Inc $8.59

down -0.13


17/4/2014 08:10 PM  |  NASDAQ : CRWS  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
4/17/20148.618.688.408.5926,385
4/16/20148.498.728.318.7214,393
4/15/20148.478.488.318.4513,733
4/14/20148.548.618.318.4518,766
4/11/20148.328.638.328.497,267
4/10/20148.408.668.328.417,438
4/9/20148.438.688.368.4712,535
4/8/20148.408.488.188.3611,920
4/7/20148.598.738.308.3932,637
4/4/20148.688.738.538.6133,838
4/3/20148.628.688.458.6827,343
4/2/20148.368.608.318.6028,444
4/1/20147.988.347.988.3034,694
3/31/20147.937.987.817.9621,974
3/28/20147.857.987.837.8310,975
3/27/20147.988.007.517.8318,217
3/26/20148.118.127.907.9812,645
3/25/20148.038.137.908.0330,752
3/24/20148.268.328.058.0730,139
3/21/20148.408.408.278.339,937
3/20/20148.408.408.258.348,463
3/19/20148.408.498.368.368,720
3/18/20148.468.548.218.3126,872
3/17/20148.408.488.228.3623,353
3/14/20148.278.458.038.2618,403
3/13/20148.188.927.928.4056,387
3/12/20148.358.358.208.2640,024
3/11/20148.708.828.328.4852,293
3/10/20149.109.158.538.7537,830
3/7/20149.189.228.849.0817,097
3/6/20149.199.338.979.2119,607
3/5/20149.369.429.149.2211,025
3/4/20149.169.399.009.3020,474
3/3/20149.209.208.509.1135,291
2/28/20149.319.429.099.2013,072
2/27/20149.219.428.929.2037,379
2/26/20149.339.628.729.0185,180
2/25/20149.009.158.819.0723,477
2/24/20148.799.008.798.9534,943
2/21/20148.528.708.308.6625,769
2/20/20148.388.508.388.4516,999
2/19/20148.508.508.268.2617,829
2/18/20148.518.528.308.4724,426
2/14/20148.108.567.918.5641,416
2/13/20147.958.097.948.099,669
2/12/20148.128.157.908.0224,189
2/11/20148.108.177.918.0535,782
2/10/20147.868.047.758.049,026
2/7/20147.907.947.807.8620,738
2/6/20148.038.157.877.9318,466
2/5/20148.028.027.797.9815,269
2/4/20147.828.077.687.9112,347
2/3/20147.958.027.617.6937,758
1/31/20147.948.157.908.0017,792
1/30/20148.008.157.908.056,794
1/29/20148.088.097.847.9919,363
1/28/20148.108.107.848.0717,589
1/27/20147.788.707.757.9760,099
1/24/20147.697.887.617.7512,555
1/23/20147.857.857.637.666,463
1/22/20147.607.907.607.846,099
1/21/20147.757.907.517.6317,585
1/17/20147.897.957.757.7615,543
1/16/20147.957.957.887.944,688
1/15/20147.987.987.827.9514,923
1/14/20147.887.977.777.838,446
1/13/20147.967.997.807.807,925
1/10/20147.968.007.847.8912,079
1/9/20147.898.007.897.9224,276
1/8/20147.877.997.837.8420,583
1/7/20147.927.967.747.837,206
1/6/20147.998.007.857.9118,113
1/3/20147.927.987.907.979,412
1/2/20147.917.917.807.918,312
12/31/20137.897.917.757.7712,857
12/30/20137.657.877.657.8016,270
12/27/20137.657.757.607.6810,233
12/26/20137.517.727.517.6014,009
12/24/20137.577.587.547.542,540
12/23/20137.507.627.507.6227,397
12/20/20137.497.557.497.4911,579
12/19/20137.527.576.907.4441,456
12/18/20137.627.687.517.5923,239
12/17/20137.717.757.557.6229,026
12/16/20137.747.877.647.6713,810
12/13/20137.657.747.577.7459,917
12/12/20137.727.847.627.6535,729
12/11/20137.827.967.727.7636,191
12/10/20137.958.007.907.90156,408
12/9/20138.018.017.957.9520,291
12/6/20138.018.017.978.0018,222
12/5/20138.018.017.947.998,696
12/4/20138.008.017.977.9815,639
12/3/20138.008.017.998.0012,832
12/2/20138.018.018.008.0016,393
11/29/20138.018.017.998.0015,023
11/27/20138.018.017.997.997,307
11/26/20137.968.037.878.0130,309
11/25/20137.968.017.818.0044,188
11/22/20137.968.017.957.9531,684
Trading Center