CRWN

Crown Media Holdings, Inc. Historical Stock Prices

$3.23
*  
0.06
1.89%
Get CRWN Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading CRWN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.17  3.26  3.17  3.23 80,201
10/20/2014 3.17 3.26 3.17 3.23 78,201
10/17/2014 3.35 3.35 3.16 3.17 180,472
10/16/2014 3.19 3.25 3.16 3.24 51,332
10/15/2014 3.19 3.25 3.05 3.24 91,032
10/14/2014 3.25 3.255 3.1696 3.22 67,774
10/13/2014 3.08 3.24 3.08 3.2 38,051
10/10/2014 3.02 3.125 2.94 3.08 59,914
10/09/2014 3.1 3.1001 2.93 3.05 91,943
10/08/2014 3.13 3.18 3.08 3.12 91,688
10/07/2014 3.07 3.19 3.06 3.15 38,799
10/06/2014 3.2 3.21 3.1 3.1 30,376
10/03/2014 3.19 3.23 3.166 3.21 23,667
10/02/2014 3.09 3.17 3.09 3.15 36,305
10/01/2014 3.2 3.24 3.09 3.09 138,292
09/30/2014 3.12 3.23 3.1 3.2 156,684
09/29/2014 3.1 3.13 3.05 3.12 48,861
09/26/2014 3.12 3.12 3.06 3.1 100,400
09/25/2014 3.19 3.19 3.12 3.13 47,711
09/24/2014 3.13 3.2 3.12 3.19 43,116
09/23/2014 3.14 3.17 3.071 3.09 68,076
09/22/2014 3.25 3.27 3.14 3.15 53,436
09/19/2014 3.26 3.33 3.21 3.28 126,954
09/18/2014 3.22 3.31 2.96 3.26 123,274
09/17/2014 3.25 3.31 3.24 3.24 49,775
09/16/2014 3.1845 3.288 3.1845 3.25 56,445
09/15/2014 3.27 3.3 3.19 3.19 69,692
09/12/2014 3.38 3.41 3.19 3.25 50,254
09/11/2014 3.29 3.4 3.29 3.37 39,300
09/10/2014 3.32 3.3397 3.299 3.33 35,948
09/09/2014 3.38 3.3999 3.31 3.33 47,750
09/08/2014 3.34 3.42 3.3026 3.4 58,035
09/05/2014 3.3 3.37 3.3 3.35 26,987
09/04/2014 3.36 3.39 3.3 3.32 80,676
09/03/2014 3.43 3.43 3.33 3.35 37,947
09/02/2014 3.45 3.45 3.366 3.42 33,427
08/29/2014 3.38 3.45 3.34 3.45 66,502
08/28/2014 3.45 3.45 3.37 3.38 27,455
08/27/2014 3.44 3.46 3.39 3.44 50,651
08/26/2014 3.47 3.47 3.41 3.45 43,233
08/25/2014 3.44 3.45 3.38 3.45 52,631
08/22/2014 3.45 3.45 3.4001 3.43 32,265
08/21/2014 3.42 3.44 3.3945 3.44 31,099
08/20/2014 3.41 3.44 3.38 3.44 49,861
08/19/2014 3.45 3.4699 3.43 3.45 62,570
08/18/2014 3.49 3.49 3.42 3.47 59,078
08/15/2014 3.55 3.55 3.4 3.43 58,530
08/14/2014 3.47 3.5 3.44 3.49 57,243
08/13/2014 3.44 3.48 3.42 3.48 25,226
08/12/2014 3.42 3.47 3.4 3.43 68,884
08/11/2014 3.45 3.51 3.43 3.45 66,978
08/08/2014 3.38 3.48 3.38 3.45 30,316
08/07/2014 3.5 3.517 3.36 3.39 29,229
08/06/2014 3.54 3.6 3.49 3.51 25,110
08/05/2014 3.46 3.62 3.41 3.58 67,946
08/04/2014 3.39 3.5 3.34 3.5 106,418
08/01/2014 3.59 3.59 3.32 3.38 150,325
07/31/2014 3.49 3.524 3.31 3.38 129,790
07/30/2014 3.51 3.57 3.44 3.55 105,996
07/29/2014 3.43 3.49 3.39 3.47 37,115
07/28/2014 3.39 3.47 3.375 3.44 60,934
07/25/2014 3.4 3.44 3.4 3.4 83,939
07/24/2014 3.45 3.49 3.41 3.41 73,064
07/23/2014 3.47 3.49 3.43 3.46 19,208
07/22/2014 3.5 3.5 3.45 3.48 24,199
07/21/2014 3.46 3.51 3.41 3.46 102,816
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?