CRWN

Crown Media Holdings, Inc. Historical Stock Prices

$4.46
*  
0.05
1.13%
Get CRWN Alerts
*Delayed - data as of Jul. 28, 2015 12:16 ET  -  Find a broker to begin trading CRWN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CRWN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:16  4.39  4.47  4.32  4.46 32,730
07/27/2015 4.42 4.51 4.26 4.41 74,020
07/24/2015 4.56 4.6 4.45 4.48 114,296
07/23/2015 4.72 4.72 4.58 4.58 79,520
07/22/2015 4.62 4.75 4.6 4.73 169,227
07/21/2015 4.72 4.79 4.62 4.62 89,591
07/20/2015 4.75 4.75 4.67 4.74 67,172
07/17/2015 4.75 4.75 4.7 4.7 56,246
07/16/2015 4.69 4.74 4.67 4.72 81,483
07/15/2015 4.63 4.78 4.61 4.64 71,351
07/14/2015 4.59 4.64 4.57 4.61 61,174
07/13/2015 4.53 4.67 4.4501 4.61 89,240
07/10/2015 4.51 4.63 4.51 4.53 61,528
07/09/2015 4.56 4.56 4.45 4.47 99,793
07/08/2015 4.6 4.67 4.49 4.5 54,575
07/07/2015 4.59 4.65 4.52 4.64 86,700
07/06/2015 4.54 4.66 4.4 4.6 101,892
07/02/2015 4.63 4.65 4.4704 4.52 104,562
07/01/2015 4.53 4.62 4.48 4.6 91,835
06/30/2015 4.51 4.56 4.413 4.52 121,027
06/29/2015 4.64 4.65 4.48 4.48 114,709
06/26/2015 4.63 4.65 4.55 4.65 303,874
06/25/2015 4.64 4.64 4.5799 4.61 80,968
06/24/2015 4.64 4.67 4.58 4.6 167,411
06/23/2015 4.52 4.65 4.5 4.62 281,880
06/22/2015 4.47 4.53 4.44 4.5 153,242
06/19/2015 4.41 4.46 4.38 4.42 135,858
06/18/2015 4.4 4.42 4.3745 4.4 131,407
06/17/2015 4.39 4.45 4.329 4.38 98,046
06/16/2015 4.28 4.417 4.28 4.35 69,859
06/15/2015 4.32 4.37 4.27 4.31 58,342
06/12/2015 4.37 4.4 4.18 4.37 33,330
06/11/2015 4.29 4.46 4.25 4.37 85,478
06/10/2015 4.18 4.28 4.18 4.27 115,676
06/09/2015 4.17 4.25 4.11 4.17 55,310
06/08/2015 4.33 4.34 4.16 4.19 71,322
06/05/2015 4.25 4.32 4.191 4.32 49,449
06/04/2015 4.36 4.36 4.2201 4.24 41,139
06/03/2015 4.24 4.3799 4.17 4.36 221,495
06/02/2015 4.22 4.29 4.19 4.26 84,824
06/01/2015 4.11 4.31 4.06 4.26 199,765
05/29/2015 4.04 4.095 4.04 4.08 61,561
05/28/2015 4 4.15 4 4.06 66,373
05/27/2015 3.93 4.05 3.93 4.01 49,040
05/26/2015 3.96 4.03 3.91 3.94 77,903
05/22/2015 4.04 4.05 3.89 4 87,750
05/21/2015 4.02 4.09 4.01 4.04 37,063
05/20/2015 4 4.09 3.9743 4.03 105,301
05/19/2015 3.91 3.97 3.9 3.96 105,206
05/18/2015 3.9 3.95 3.9 3.94 41,838
05/15/2015 3.91 3.929 3.86 3.91 32,174
05/14/2015 3.91 3.93 3.88 3.92 28,961
05/13/2015 3.94 3.94 3.85 3.91 54,339
05/12/2015 3.9 3.92 3.805 3.91 47,460
05/11/2015 3.93 3.97 3.88 3.9 49,798
05/08/2015 3.92 3.94 3.87 3.9 62,474
05/07/2015 3.88 3.93 3.82 3.85 55,028
05/06/2015 3.84 3.87 3.75 3.86 79,920
05/05/2015 3.93 3.93 3.75 3.8 89,674
05/04/2015 3.91 3.99 3.83 3.92 127,509
05/01/2015 3.72 3.93 3.72 3.87 245,784
04/30/2015 3.83 3.85 3.68 3.75 123,942
04/29/2015 3.96 3.96 3.87 3.88 28,587
04/28/2015 3.89 3.95 3.89 3.95 101,080
04/27/2015 3.97 3.99 3.86 3.87 88,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?