$7.70 -0.10 (%) Crown Crafts Inc - NASDAQ

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
3/26/20157.907.927.767.8011,268
3/25/20157.857.967.727.8519,489
3/24/20157.807.937.787.818,233
3/23/20157.828.077.807.8215,657
3/20/20157.898.107.807.8216,495
3/19/20157.998.057.757.7512,401
3/18/20157.857.857.757.765,200
3/17/20158.388.387.757.7822,909
3/16/20157.998.057.647.7227,962
3/13/20157.807.947.657.9271,916
3/12/20157.968.027.517.8465,612
3/11/20158.298.297.967.9612,470
3/10/20158.418.418.158.2812,595
3/9/20158.388.428.288.368,885
3/6/20158.258.348.198.3419,984
3/5/20158.218.408.218.366,845
3/4/20158.258.408.258.382,718
3/3/20158.348.448.348.397,251
3/2/20158.458.458.298.446,751
2/27/20158.298.408.278.405,339
2/26/20158.168.298.168.291,002
2/25/20158.258.438.248.279,171
2/24/20158.438.438.218.367,735
2/23/20158.388.458.258.366,541
2/20/20158.638.638.218.3210,961
2/19/20158.328.328.168.2712,182
2/18/20158.238.438.238.311,840
2/17/20158.418.478.288.288,675
2/13/20158.518.608.518.592,966
2/12/20158.648.648.398.6212,118
2/11/20158.338.788.338.5430,304
2/10/20158.198.288.148.1810,071
2/9/20158.158.198.138.132,626
2/6/20158.138.158.118.1512,032
2/5/20158.118.137.998.102,350
2/4/20158.088.088.048.041,109
2/3/20157.878.097.878.054,313
2/2/20157.938.137.808.119,930
1/30/20158.108.107.937.931,674
1/29/20158.068.098.018.033,841
1/28/20158.088.087.867.964,946
1/27/20157.998.097.808.056,510
1/26/20158.008.118.008.015,182
1/23/20157.888.017.888.004,911
1/22/20158.048.108.008.023,139
1/21/20158.108.108.058.053,984
1/20/20157.908.097.848.094,786
1/16/20157.958.007.777.948,956
1/15/20157.867.937.697.906,982
1/14/20157.998.107.457.8336,250
1/13/20158.148.148.008.101,491
1/12/20158.158.158.068.156,836
1/9/20158.018.058.018.05653
1/8/20158.048.158.008.017,234
1/7/20157.858.007.858.0018,233
1/6/20157.767.887.717.784,808
1/5/20157.807.907.617.8514,391
1/2/20157.787.807.747.806,994
12/31/20147.597.777.597.773,390
12/30/20147.787.787.607.6029,146
12/29/20147.677.757.557.704,699
12/26/20147.517.707.517.702,114
12/24/20147.557.747.547.7414,663
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center