$10.12 +0.08 (%) Crown Crafts Inc - NASDAQ

Jul. 29, 2016 | 02:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
7/29/201610.0410.1610.0310.122,046
7/28/201610.0710.0710.0410.042,124
7/27/20169.9610.089.9610.079,476
7/26/201610.0110.019.899.994,663
7/25/20169.3910.169.1710.0423,109
7/22/20169.9910.009.919.968,018
7/21/20169.9910.009.929.922,597
7/20/201610.1210.139.9910.0518,781
7/19/201610.0810.1810.0610.1511,626
7/18/201610.0210.199.6010.1229,113
7/15/20169.9410.069.9410.0516,853
7/14/20169.8910.009.7010.005,570
7/13/20169.909.909.739.9010,945
7/12/20169.859.959.809.948,377
7/11/20169.709.829.599.8215,414
7/8/20169.709.709.599.6820,114
7/7/20169.669.699.609.696,855
7/6/20169.629.709.619.6910,817
7/5/20169.809.809.449.7211,902
7/1/20169.469.799.469.7812,978
6/30/20169.149.599.149.4611,542
6/29/20169.719.768.959.2445,990
6/28/20169.709.719.689.682,978
6/27/20169.599.599.529.544,443
6/24/20169.519.819.479.7214,087
6/23/20169.569.819.439.717,318
6/22/20169.769.769.309.753,768
6/21/20169.459.829.459.8011,040
6/20/20169.659.669.469.5011,078
6/17/20169.329.639.309.6320,785
6/16/20169.509.509.329.401,213
6/15/20169.489.559.299.5021,851
6/14/20169.649.649.359.488,543
6/13/20169.209.659.209.584,414
6/10/20169.629.629.539.545,833
6/9/20169.609.659.589.6020,538
6/8/20169.609.609.589.6010,315
6/7/20169.599.609.599.5910,321
6/6/20169.609.609.599.6018,562
6/3/20169.529.609.509.5960,208
6/2/20169.549.549.439.497,402
6/1/20169.489.559.479.518,522
5/31/20169.469.559.369.4211,974
5/27/20169.369.539.369.4936,481
5/26/20169.279.279.279.27309
5/25/20169.129.189.079.124,210
5/24/20169.269.299.009.2610,549
5/23/20169.259.329.069.1818,554
5/20/20169.489.489.169.239,975
5/19/20169.279.469.179.357,160
5/18/20169.089.269.089.262,746
5/17/20169.059.379.009.213,592
5/16/20169.409.409.199.286,289
5/13/20169.269.449.099.299,211
5/12/20169.459.479.309.306,158
5/11/20169.019.489.009.453,719
5/10/20169.329.489.169.4821,433
5/9/20169.289.379.179.1918,978
5/6/20169.159.379.159.345,291
5/5/20169.259.379.209.211,532
5/4/20169.159.319.019.3122,238
5/3/20169.069.129.029.1116,950
5/2/20169.259.259.109.142,837
4/29/20169.189.209.149.183,861
4/28/20169.189.189.099.144,983
4/27/20169.319.319.159.206,389
4/26/20169.339.399.319.317,199
4/25/20169.189.279.189.264,393
4/22/20169.289.329.199.199,603
4/21/20169.209.339.089.2915,642
4/20/20169.329.389.069.2530,209
4/19/20169.389.389.279.353,726
4/18/20169.389.399.359.354,077
4/15/20169.379.439.259.313,108
4/14/20169.289.459.289.323,856
4/13/20169.409.459.259.368,074
4/12/20169.339.419.259.3612,622
4/11/20169.449.469.279.278,633
4/8/20169.369.559.199.439,194
4/7/20169.309.359.219.2418,313
4/6/20169.659.709.309.3416,619
4/5/20169.4310.009.439.7514,886
4/4/20169.379.389.269.374,438
4/1/20169.259.609.259.387,764
3/31/20169.389.449.259.259,347
3/30/20169.419.489.319.3813,949
3/29/20169.459.609.389.3821,255
3/28/20169.079.769.079.5030,651
3/24/20169.129.128.949.012,947
3/23/20169.129.229.019.0825,749
3/22/20169.109.159.009.1421,842
3/21/20168.929.218.929.1122,916
3/18/20169.009.168.819.0012,841
3/17/20169.129.238.909.0715,849
3/16/20168.959.188.729.1439,788
3/15/20168.979.088.979.0427,644
3/14/20168.848.968.838.9643,484
3/11/20168.718.858.718.856,153
3/10/20168.838.838.708.816,363
3/9/20168.808.828.758.815,337
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center