$8.23 -0.21 (%) Crown Crafts Inc - NASDAQ

Feb. 8, 2016 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
2/5/20168.378.548.368.442,783
2/4/20168.358.558.358.424,862
2/3/20168.498.508.408.491,776
2/2/20168.908.908.278.499,961
2/1/20168.508.508.268.475,375
1/29/20168.488.508.438.5014,425
1/28/20168.508.508.308.466,543
1/27/20168.368.468.368.452,916
1/26/20168.468.478.278.275,563
1/25/20168.238.448.158.2212,523
1/22/20168.158.338.158.238,428
1/21/20167.958.187.958.135,279
1/20/20168.008.007.647.8739,495
1/19/20168.208.247.828.0163,214
1/15/20168.388.388.188.2012,119
1/14/20168.388.388.278.287,749
1/13/20168.508.508.298.296,058
1/12/20168.448.548.348.473,200
1/11/20168.558.598.408.499,550
1/8/20168.308.528.268.527,117
1/7/20168.298.408.298.346,888
1/6/20168.318.408.258.394,809
1/5/20168.488.568.278.3662,567
1/4/20168.588.598.238.4319,461
12/31/20158.498.498.478.496,207
12/30/20158.428.518.318.4920,943
12/29/20158.258.388.208.3111,003
12/28/20158.268.338.088.2712,116
12/24/20158.208.268.078.153,841
12/23/20157.968.077.968.064,173
12/22/20157.928.007.897.9432,298
12/21/20157.927.997.897.9112,465
12/18/20157.918.007.907.9512,226
12/17/20158.198.197.858.0039,707
12/16/20158.308.308.028.0728,833
12/15/20158.398.428.198.2922,765
12/14/20158.498.568.258.3017,385
12/11/20158.388.608.388.5217,515
12/10/20158.428.478.258.4715,439
12/9/20158.368.468.258.437,008
12/8/20158.458.458.398.413,034
12/7/20158.458.468.328.426,074
12/4/20158.388.558.388.472,592
12/3/20158.458.608.308.3131,025
12/2/20158.558.588.478.4715,611
12/1/20158.858.858.508.5613,773
11/30/20158.548.858.528.8526,051
11/27/20158.608.608.488.485,248
11/25/20158.518.688.518.6151,174
11/24/20158.518.598.508.5310,626
11/23/20158.548.588.468.5419,764
11/20/20158.498.588.448.4912,381
11/19/20158.508.538.478.4719,261
11/18/20158.448.538.448.4914,055
11/17/20158.408.508.408.493,799
11/16/20158.398.558.238.459,734
11/13/20158.458.568.328.4310,830
11/12/20158.458.588.388.3823,249
11/11/20158.378.578.208.3912,772
11/10/20158.498.588.218.2827,186
11/9/20158.368.508.368.458,213
11/6/20158.258.548.258.3212,728
11/5/20158.408.588.278.405,318
11/4/20158.498.548.378.477,041
11/3/20158.498.538.498.507,398
11/2/20158.408.488.378.4311,717
10/30/20158.498.538.358.3611,986
10/29/20158.388.498.388.495,113
10/28/20158.428.468.328.425,054
10/27/20158.398.468.298.315,544
10/26/20158.328.348.258.314,900
10/23/20158.368.368.208.3013,690
10/22/20158.318.338.208.297,239
10/21/20158.438.568.258.2524,435
10/20/20158.608.608.448.5017,358
10/19/20158.838.838.368.4750,107
10/16/20158.848.848.688.7219,225
10/15/20158.368.978.268.7945,345
10/14/20158.318.368.278.349,576
10/13/20158.218.308.218.282,461
10/12/20158.268.288.148.247,272
10/9/20158.258.258.178.254,332
10/8/20158.248.258.188.254,179
10/7/20158.178.258.128.217,455
10/6/20158.228.228.068.104,151
10/5/20158.048.257.938.2069,052
10/2/20158.148.148.058.093,054
10/1/20158.148.208.088.092,810
9/30/20158.198.258.118.205,762
9/29/20158.118.248.048.178,898
9/28/20158.088.208.038.0317,115
9/25/20157.928.067.758.0620,789
9/24/20157.897.927.837.8950,802
9/23/20158.178.257.917.92330,952
9/22/20158.088.218.078.1019,697
9/21/20158.138.248.048.168,881
9/18/20158.058.258.028.1531,967
9/17/20158.118.188.058.1413,208
9/16/20158.158.158.058.089,388
9/15/20158.128.158.058.133,732
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center