CRWN

Crown Media Holdings, Inc. Historical Stock Prices

$3.56
*  
0.04
1.11%
Get CRWN Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.59  3.64  3.55  3.56 155,567
12/19/2014 3.59 3.64 3.55 3.56 155,567
12/18/2014 3.62 3.62 3.58 3.6 83,463
12/17/2014 3.48 3.6 3.48 3.6 80,395
12/16/2014 3.52 3.57 3.47 3.49 145,716
12/15/2014 3.5 3.56 3.4706 3.51 82,270
12/12/2014 3.49 3.56 3.49 3.51 27,447
12/11/2014 3.49 3.59 3.49 3.55 128,304
12/10/2014 3.58 3.61 3.46 3.49 71,951
12/09/2014 3.47 3.62 3.44 3.62 205,979
12/08/2014 3.58 3.63 3.49 3.5 130,015
12/05/2014 3.5 3.58 3.47 3.58 121,786
12/04/2014 3.48 3.56 3.44 3.51 108,383
12/03/2014 3.45 3.54 3.39 3.52 174,257
12/02/2014 3.43 3.48 3.409 3.44 95,501
12/01/2014 3.39 3.47 3.37 3.41 75,844
11/28/2014 3.45 3.46 3.38 3.38 31,683
11/26/2014 3.439 3.48 3.42 3.43 70,004
11/25/2014 3.43 3.45 3.4 3.42 16,145
11/24/2014 3.4 3.43 3.38 3.41 57,381
11/21/2014 3.46 3.46 3.366 3.38 37,908
11/20/2014 3.35 3.4 3.33 3.4 76,899
11/19/2014 3.34 3.38 3.29 3.37 94,232
11/18/2014 3.4 3.42 3.32 3.36 66,656
11/17/2014 3.34 3.42 3.33 3.4 90,805
11/14/2014 3.4 3.46 3.37 3.37 54,809
11/13/2014 3.44 3.45 3.39 3.39 64,418
11/12/2014 3.47 3.47 3.41 3.45 33,759
11/11/2014 3.41 3.5 3.35 3.49 227,701
11/10/2014 3.4 3.44 3.36 3.4 99,403
11/07/2014 3.36 3.4 3.28 3.4 69,152
11/06/2014 3.39 3.39 3.31 3.35 79,555
11/05/2014 3.35 3.41 3.29 3.4 40,200
11/04/2014 3.43 3.44 3.32 3.34 139,116
11/03/2014 3.52 3.56 3.38 3.42 60,166
10/31/2014 3.45 3.5 3.36 3.49 147,053
10/30/2014 3.35 3.38 3.32 3.37 90,315
10/29/2014 3.44 3.45 3.34 3.35 59,885
10/28/2014 3.35 3.44 3.34 3.44 61,340
10/27/2014 3.3 3.35 3.3 3.34 28,203
10/24/2014 3.42 3.42 3.29 3.34 26,066
10/23/2014 3.3 3.41 3.19 3.4 95,457
10/22/2014 3.27 3.35 3.244 3.25 53,442
10/21/2014 3.26 3.29 3.23 3.28 69,875
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
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?