CRWN

Historical Stock Prices

$3.93
*  
0.01
0.25%
Get CRWN Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-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.
04/17/2015 3.91 3.94 3.89 3.93 109,978
04/16/2015 3.95 3.96 3.89 3.94 42,878
04/15/2015 3.92 3.95 3.86 3.93 65,491
04/14/2015 3.89 3.95 3.85 3.9 39,392
04/13/2015 3.93 4 3.88 3.9 80,429
04/10/2015 3.98 4 3.9 3.93 116,816
04/09/2015 3.95 3.97 3.9 3.94 37,552
04/08/2015 3.91 4.01 3.88 3.92 71,303
04/07/2015 3.96 4.01 3.9 3.9 75,608
04/06/2015 4.04 4.04 3.97 3.98 53,555
04/02/2015 4.02 4.193 3.99 4 64,054
04/01/2015 3.97 4.06 3.96 4.01 102,383
03/31/2015 4.17 4.27 3.85 4 229,194
03/30/2015 4.34 4.37 4.19 4.22 127,692
03/27/2015 4.28 4.405 4.21 4.33 280,186
03/26/2015 4.16 4.33 4.14 4.27 146,069
03/25/2015 4.34 4.3491 4.14 4.15 291,087
03/24/2015 4.19 4.28 4.16 4.26 363,850
03/23/2015 4.12 4.17 4.0801 4.16 200,347
03/20/2015 3.93 4.12 3.9 4.08 340,638
03/19/2015 3.87 3.95 3.86 3.9 61,689
03/18/2015 3.91 3.958 3.83 3.9 61,833
03/17/2015 3.85 3.95 3.78 3.94 205,120
03/16/2015 3.84 3.9699 3.81 3.84 103,946
03/13/2015 3.91 3.97 3.76 3.81 140,256
03/12/2015 3.69 3.92 3.63 3.9 204,250
03/11/2015 3.62 3.67 3.58 3.65 116,886
03/10/2015 3.63 3.71 3.59 3.62 250,296
03/09/2015 3.56 3.64 3.53 3.64 223,302
03/06/2015 3.38 3.53 3.38 3.5 211,379
03/05/2015 3.41 3.43 3.36 3.42 61,060
03/04/2015 3.44 3.45 3.35 3.41 53,477
03/03/2015 3.47 3.6 3.44 3.44 53,656
03/02/2015 3.48 3.49 3.45 3.47 65,292
02/27/2015 3.51 3.53 3.42 3.43 104,868
02/26/2015 3.49 3.54 3.4801 3.53 56,061
02/25/2015 3.54 3.54 3.5 3.5 43,889
02/24/2015 3.47 3.55 3.47 3.51 108,227
02/23/2015 3.49 3.5 3.43 3.49 72,672
02/20/2015 3.5 3.5 3.38 3.45 166,250
02/19/2015 3.25 3.34 3.25 3.28 35,055
02/18/2015 3.3 3.3 3.24 3.27 42,799
02/17/2015 3.25 3.3252 3.25 3.3 21,217
02/13/2015 3.3 3.35 3.2751 3.28 37,996
02/12/2015 3.25 3.3 3.21 3.29 22,529
02/11/2015 3.32 3.38 3.2 3.21 67,607
02/10/2015 3.39 3.39 3.32 3.34 35,817
02/09/2015 3.27 3.41 3.26 3.35 72,629
02/06/2015 3.27 3.3 3.25 3.26 40,327
02/05/2015 3.27 3.31 3.24 3.26 95,639
02/04/2015 3.34 3.357 3.28 3.29 28,753
02/03/2015 3.26 3.35 3.24 3.35 61,814
02/02/2015 3.2 3.26 3.03 3.23 74,286
01/30/2015 3.25 3.32 3.19 3.2 102,048
01/29/2015 3.25 3.29 3.23 3.29 38,507
01/28/2015 3.36 3.36 3.24 3.25 97,015
01/27/2015 3.29 3.31 3.27 3.3 46,540
01/26/2015 3.29 3.33 3.29 3.32 101,758
01/23/2015 3.31 3.31 3.23 3.3 49,069
01/22/2015 3.24 3.3 3.24 3.28 89,206
01/21/2015 3.3 3.32 3.23 3.25 92,732
01/20/2015 3.42 3.42 3.3 3.3 79,683
*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?