CRWN

Crown Media Holdings, Inc. Historical Stock Prices

$3.43
*  
0.01
0.29%
Get CRWN Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading CRWN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CRWN After Hours
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
07/18/2014 3.45 3.54 3.45 3.51 68,270
07/17/2014 3.49 3.567 3.46 3.47 47,733
07/16/2014 3.52 3.59 3.52 3.53 42,205
07/15/2014 3.55 3.657 3.51 3.52 59,219
07/14/2014 3.61 3.63 3.52 3.59 25,603
07/11/2014 3.55 3.59 3.52 3.55 20,523
07/10/2014 3.52 3.6 3.52 3.57 22,931
07/09/2014 3.66 3.66 3.57 3.62 28,228
07/08/2014 3.73 3.73 3.57 3.62 56,787
07/07/2014 3.8 3.82 3.71 3.72 37,036
07/03/2014 3.67 3.82 3.67 3.81 95,183
07/02/2014 3.61 3.67 3.61 3.67 86,248
07/01/2014 3.64 3.68 3.5899 3.63 95,985
06/30/2014 3.63 3.64 3.587 3.63 84,892
06/27/2014 3.51 3.62 3.51 3.6 592,290
06/26/2014 3.57 3.5899 3.5 3.55 29,086
06/25/2014 3.46 3.58 3.45 3.55 71,166
06/24/2014 3.48 3.64 3.48 3.5 85,202
06/23/2014 3.51 3.52 3.49 3.5 20,606
06/20/2014 3.53 3.53 3.45 3.52 118,917
06/19/2014 3.55 3.55 3.49 3.5 27,483
06/18/2014 3.49 3.54 3.45 3.52 32,063
06/17/2014 3.47 3.59 3.45 3.48 101,129
06/16/2014 3.54 3.56 3.48 3.49 49,477
06/13/2014 3.64 3.64 3.53 3.56 22,697
06/12/2014 3.54 3.64 3.51 3.62 79,059
06/11/2014 3.59 3.63 3.53 3.54 62,939
06/10/2014 3.66 3.66 3.59 3.63 29,379
06/09/2014 3.71 3.8 3.66 3.67 91,395
06/06/2014 3.6 3.73 3.565 3.73 91,254
06/05/2014 3.44 3.58 3.39 3.57 50,790
06/04/2014 3.49 3.52 3.415 3.45 56,910
06/03/2014 3.5 3.55 3.45 3.51 103,538
06/02/2014 3.57 3.6 3.5 3.5 53,246
05/30/2014 3.51 3.61 3.45 3.57 72,642
05/29/2014 3.61 3.8 3.49 3.49 34,771
05/28/2014 3.63 3.75 3.55 3.58 89,277
05/27/2014 3.55 3.69 3.52 3.63 87,166
05/23/2014 3.4 3.53 3.3745 3.49 49,184
05/22/2014 3.42 3.45 3.36 3.42 31,914
05/21/2014 3.44 3.48 3.34 3.39 54,695
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?