$7.93 -0.10 (%) Crown Crafts Inc - NASDAQ

Jan. 30, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRWS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center